Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	32.41	32.57	31.86	31.98	31.98	-0.87%	6,724,242
Oct 8, 2026	31.12	32.48	31.12	32.26	32.26	4.50%	13,552,371
Oct 7, 2026	30.58	31.35	30.43	30.87	30.87	1.71%	9,002,796
Oct 6, 2026	29.70	30.36	29.61	30.35	30.35	2.22%	7,338,589
Oct 5, 2026	29.80	30.13	29.29	29.69	29.69	-1.56%	6,481,583
Oct 2, 2026	30.78	30.78	30.06	30.16	30.16	-1.34%	5,500,313
Oct 1, 2026	30.30	30.62	29.92	30.57	30.57	1.49%	7,946,919
Sep 30, 2026	30.60	30.68	29.70	30.12	30.12	-1.25%	11,346,235
Sep 29, 2026	30.40	30.98	30.07	30.50	30.50	-0.29%	11,978,312
Sep 28, 2026	29.97	30.71	29.76	30.59	30.59	1.86%	10,835,933
Sep 25, 2026	30.01	30.34	29.74	30.03	30.03	-1.22%	9,145,489
Sep 24, 2026	31.50	31.58	30.12	30.40	30.40	-6.43%	13,599,460
Sep 23, 2026	32.72	33.03	32.28	32.49	32.49	-1.13%	9,154,731
Sep 22, 2026	32.77	33.10	32.64	32.86	32.86	1.58%	6,311,732
Sep 21, 2026	32.42	32.71	31.88	32.35	32.35	-0.25%	6,536,549
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