Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	33.00	33.11	32.42	32.43	32.43	-1.73%	16,091,714
Sep 17, 2026	33.71	33.90	33.00	33.00	33.00	-1.58%	5,832,884
Sep 16, 2026	33.77	34.41	33.53	33.53	33.53	-0.71%	5,514,459
Sep 15, 2026	35.14	35.20	33.75	33.77	33.77	-4.36%	6,496,106
Sep 14, 2026	35.11	35.50	34.97	35.31	35.31	1.67%	6,978,313
Sep 11, 2026	34.73	34.89	34.44	34.73	34.73	0.49%	3,265,209
Sep 10, 2026	34.81	35.33	34.47	34.56	34.56	0.06%	5,216,588
Sep 9, 2026	34.87	34.88	34.35	34.54	34.54	-1.17%	4,304,556
Sep 8, 2026	35.61	35.65	34.95	34.95	34.95	-2.54%	5,800,479
Sep 4, 2026	35.46	36.23	35.25	35.86	35.86	0.42%	5,232,962
Sep 3, 2026	36.06	36.44	35.47	35.71	35.71	-	5,024,641
Sep 2, 2026	36.10	36.12	35.48	35.71	35.71	-1.33%	4,898,256
Sep 1, 2026	36.18	36.47	35.85	36.19	36.19	0.33%	3,744,162
Aug 31, 2026	36.17	36.64	35.95	36.07	36.07	-0.85%	4,797,244
Aug 28, 2026	36.07	36.51	35.97	36.38	36.38	1.22%	2,721,290
Aug 27, 2026	36.57	36.57	35.81	35.94	35.94	-2.07%	2,716,347
Aug 26, 2026	36.33	37.47	36.26	36.70	36.70	0.94%	6,353,751
Aug 25, 2026	36.89	36.96	36.15	36.36	36.36	-2.42%	4,638,978
Aug 24, 2026	37.08	37.73	37.08	37.26	37.26	0.95%	3,391,065
Aug 21, 2026	36.47	37.21	36.36	36.91	36.91	1.46%	3,764,665
Aug 20, 2026	36.14	36.51	35.88	36.38	36.38	0.33%	3,353,928
Aug 19, 2026	36.50	37.26	36.25	36.26	36.26	-0.17%	3,896,771
Aug 18, 2026	36.25	36.59	35.83	36.32	36.32	0.83%	3,940,884
Aug 17, 2026	36.09	36.60	35.92	36.02	36.02	-0.50%	3,945,771
Aug 14, 2026	36.45	36.50	35.97	36.20	36.20	-0.06%	3,628,906
Aug 13, 2026	36.80	37.03	36.19	36.22	36.22	-0.82%	5,404,012
Aug 12, 2026	36.48	36.97	36.30	36.52	36.52	-1.32%	6,131,637
Aug 11, 2026	37.08	37.32	36.83	37.01	37.01	-0.59%	5,590,120
Aug 10, 2026	37.38	37.51	36.96	37.23	37.23	-0.87%	4,439,446
Aug 7, 2026	36.75	37.85	36.69	37.74	37.56	2.47%	5,675,363
Aug 6, 2026	37.75	37.75	36.35	36.83	36.65	-1.97%	6,314,788
Aug 5, 2026	37.81	37.86	36.99	37.57	37.39	-0.63%	5,099,704
Aug 4, 2026	37.82	38.07	37.55	37.81	37.63	-1.00%	3,803,162
Aug 3, 2026	38.08	38.52	38.06	38.19	38.01	0.58%	6,048,857
Jul 31, 2026	38.00	38.21	37.55	37.97	37.79	-0.99%	5,601,302
Jul 30, 2026	37.48	38.57	36.99	38.35	38.16	-1.03%	9,567,648
Jul 29, 2026	39.41	39.77	38.69	38.75	38.56	-0.67%	5,939,655
Jul 28, 2026	39.67	40.15	38.69	39.01	38.82	-0.15%	7,151,033
Jul 27, 2026	38.95	39.63	38.60	39.07	38.88	1.32%	6,591,303
Jul 24, 2026	38.80	39.05	37.90	38.56	38.37	-2.23%	9,489,802
Jul 23, 2026	37.33	39.79	36.59	39.44	39.25	-9.27%	18,007,022
Jul 22, 2026	44.55	44.60	43.09	43.47	43.26	-0.89%	6,591,609
Jul 21, 2026	44.08	44.46	43.82	43.86	43.65	-1.97%	5,441,375
Jul 20, 2026	45.11	45.19	44.55	44.74	44.52	-0.82%	5,140,639
Jul 17, 2026	46.18	46.36	44.93	45.11	44.89	-0.77%	5,527,629
Jul 16, 2026	44.47	45.70	44.47	45.46	45.24	3.88%	4,620,369
Jul 15, 2026	44.34	44.82	43.42	43.76	43.55	-1.20%	4,302,852
Jul 14, 2026	44.29	44.70	44.20	44.29	44.08	-1.40%	3,655,583
Jul 13, 2026	44.67	45.04	44.36	44.92	44.70	1.01%	2,918,703
Jul 10, 2026	44.66	44.86	43.76	44.47	44.25	-0.67%	3,586,355