Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	55.35	55.83	54.99	55.73	55.73	0.72%	2,507,495
Apr 29, 2026	55.62	55.82	54.99	55.33	55.33	-0.74%	1,878,314
Apr 28, 2026	56.42	56.48	55.38	55.74	55.74	-0.41%	2,050,952
Apr 27, 2026	57.00	57.36	55.86	55.97	55.97	-1.11%	3,543,768
Apr 24, 2026	56.25	56.97	55.90	56.60	56.60	-0.68%	2,468,305
Apr 23, 2026	54.90	57.44	54.82	56.99	56.99	3.02%	5,420,338
Apr 22, 2026	54.76	55.50	54.43	55.32	55.32	1.11%	3,663,981
Apr 21, 2026	54.71	55.07	54.18	54.71	54.71	-0.35%	3,271,994
Apr 20, 2026	54.97	55.36	54.71	54.90	54.90	-0.18%	2,382,940
Apr 17, 2026	54.65	55.66	54.58	55.00	55.00	0.94%	2,417,900
Apr 16, 2026	54.30	54.78	54.22	54.49	54.49	0.20%	2,232,489
Apr 15, 2026	54.60	55.00	53.98	54.38	54.38	-0.77%	2,674,209
Apr 14, 2026	54.66	55.54	54.66	54.80	54.80	0.26%	2,685,411
Apr 13, 2026	54.29	54.68	53.71	54.66	54.66	0.79%	2,095,107
Apr 10, 2026	55.63	55.97	54.05	54.23	54.23	-2.80%	2,707,291
Apr 9, 2026	54.46	55.99	54.25	55.79	55.79	1.99%	3,101,606
Apr 8, 2026	54.25	54.92	53.70	54.70	54.70	1.86%	2,251,890
Apr 7, 2026	54.16	54.17	53.47	53.70	53.70	-0.79%	2,041,443
Apr 6, 2026	53.54	54.54	53.50	54.13	54.13	0.37%	1,609,640
Apr 2, 2026	53.32	54.28	53.16	53.93	53.93	0.82%	2,618,661
Apr 1, 2026	53.34	54.10	53.33	53.49	53.49	0.15%	3,591,548
Mar 31, 2026	54.03	54.03	52.80	53.41	53.41	0.70%	3,782,178
Mar 30, 2026	52.95	53.28	52.43	53.04	53.04	1.11%	3,149,339
Mar 27, 2026	52.70	53.01	52.32	52.46	52.46	-0.66%	2,490,210
Mar 26, 2026	53.21	53.81	52.60	52.81	52.81	-1.25%	2,503,384
Mar 25, 2026	53.91	54.16	52.38	53.48	53.48	0.36%	2,471,756
Mar 24, 2026	53.00	53.96	52.69	53.29	53.29	0.15%	2,701,935
Mar 23, 2026	53.48	54.15	53.11	53.21	53.21	-0.09%	2,425,687
Mar 20, 2026	54.09	54.28	52.84	53.26	53.26	-1.53%	7,489,958
Mar 19, 2026	53.72	54.52	53.47	54.09	54.09	0.33%	2,595,001
Mar 18, 2026	55.28	56.12	53.83	53.91	53.91	-3.46%	2,627,379
Mar 17, 2026	55.40	55.98	55.17	55.84	55.84	1.53%	2,025,965
Mar 16, 2026	55.22	55.65	54.76	55.00	55.00	-0.24%	2,335,180
Mar 13, 2026	56.16	56.60	55.01	55.13	55.13	-0.83%	2,735,396
Mar 12, 2026	56.24	56.98	55.39	55.59	55.59	-0.87%	3,140,819
Mar 11, 2026	56.16	56.27	55.35	56.08	56.08	-0.36%	2,835,001
Mar 10, 2026	57.75	57.77	55.47	56.28	56.28	-2.24%	3,696,580
Mar 9, 2026	57.83	58.20	56.78	57.57	57.57	-1.22%	3,267,298
Mar 6, 2026	57.63	58.43	57.06	58.28	58.28	0.19%	2,064,587
Mar 5, 2026	57.64	58.66	57.16	58.17	58.17	0.29%	3,909,246
Mar 4, 2026	59.87	60.05	57.80	58.00	58.00	-3.61%	3,682,307
Mar 3, 2026	60.55	60.79	59.51	60.17	60.17	-1.17%	1,806,245
Mar 2, 2026	60.75	61.21	60.21	60.88	60.88	-0.02%	1,937,976
Feb 27, 2026	60.00	60.89	59.62	60.89	60.89	1.89%	3,462,966
Feb 26, 2026	59.67	60.06	59.38	59.76	59.76	1.07%	2,391,524
Feb 25, 2026	60.24	60.44	58.72	59.13	59.13	-2.28%	3,298,932
Feb 24, 2026	60.36	60.61	59.71	60.51	60.33	0.22%	2,960,969
Feb 23, 2026	61.07	61.69	60.35	60.38	60.20	-1.58%	4,098,270
Feb 20, 2026	60.79	61.39	60.54	61.35	61.16	0.71%	3,809,557
Feb 19, 2026	60.50	61.29	60.34	60.92	60.74	1.11%	2,954,318