Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	35.43	35.56	34.57	34.66	34.66	-0.09%	5,391,987
Oct 29, 2026	34.01	34.79	33.82	34.69	34.69	3.55%	6,423,546
Oct 28, 2026	33.70	34.02	33.26	33.50	33.50	-1.50%	5,248,346
Oct 27, 2026	34.27	34.40	33.62	34.01	34.01	-1.56%	6,323,728
Oct 26, 2026	34.59	35.06	34.24	34.55	34.55	-0.78%	7,206,067
Oct 23, 2026	35.26	35.57	34.22	34.82	34.82	-1.39%	9,092,622
Oct 22, 2026	31.84	35.45	31.80	35.31	35.31	5.56%	13,462,320
Oct 21, 2026	33.17	33.72	33.06	33.45	33.45	0.33%	8,089,949
Oct 20, 2026	33.04	33.37	32.90	33.34	33.34	2.08%	4,988,032
Oct 19, 2026	33.00	33.13	32.48	32.66	32.66	-2.36%	7,387,289
Oct 16, 2026	34.03	34.30	33.27	33.45	33.45	-1.30%	5,473,584
Oct 15, 2026	33.27	34.07	33.20	33.89	33.89	3.86%	9,291,781
Oct 14, 2026	32.32	32.66	32.09	32.63	32.63	1.49%	4,855,493
Oct 13, 2026	32.35	32.40	31.94	32.15	32.15	0.25%	6,712,434
Oct 12, 2026	31.89	32.38	31.61	32.07	32.07	0.28%	5,581,599
Oct 9, 2026	32.41	32.57	31.86	31.98	31.98	-0.87%	6,726,154
Oct 8, 2026	31.12	32.48	31.12	32.26	32.26	4.50%	13,661,910
Oct 7, 2026	30.58	31.35	30.43	30.87	30.87	1.71%	9,114,968
Oct 6, 2026	29.70	30.36	29.61	30.35	30.35	2.22%	7,654,215
Oct 5, 2026	29.80	30.13	29.29	29.69	29.69	-1.56%	6,531,428
Oct 2, 2026	30.78	30.78	30.06	30.16	30.16	-1.34%	5,576,930
Oct 1, 2026	30.30	30.62	29.92	30.57	30.57	1.49%	7,966,732
Sep 30, 2026	30.60	30.68	29.70	30.12	30.12	-1.25%	11,351,132
Sep 29, 2026	30.40	30.98	30.07	30.50	30.50	-0.29%	12,165,207
Sep 28, 2026	29.97	30.71	29.76	30.59	30.59	1.86%	10,845,742
Sep 25, 2026	30.01	30.34	29.74	30.03	30.03	-1.22%	9,264,358
Sep 24, 2026	31.50	31.58	30.12	30.40	30.40	-6.43%	13,649,941
Sep 23, 2026	32.72	33.03	32.28	32.49	32.49	-1.13%	9,239,067
Sep 22, 2026	32.77	33.10	32.64	32.86	32.86	1.58%	6,338,845
Sep 21, 2026	32.42	32.71	31.88	32.35	32.35	-0.25%	6,589,851
Sep 18, 2026	33.00	33.11	32.42	32.43	32.43	-1.73%	16,337,755
Sep 17, 2026	33.71	33.90	33.00	33.00	33.00	-1.58%	5,870,739
Sep 16, 2026	33.77	34.41	33.53	33.53	33.53	-0.71%	5,517,059
Sep 15, 2026	35.14	35.20	33.75	33.77	33.77	-4.36%	6,704,000
Sep 14, 2026	35.11	35.50	34.97	35.31	35.31	1.67%	6,980,115
Sep 11, 2026	34.73	34.89	34.44	34.73	34.73	0.49%	3,265,232
Sep 10, 2026	34.81	35.33	34.47	34.56	34.56	0.06%	5,260,364
Sep 9, 2026	34.87	34.88	34.35	34.54	34.54	-1.17%	4,329,534
Sep 8, 2026	35.61	35.65	34.95	34.95	34.95	-2.54%	5,833,971
Sep 4, 2026	35.46	36.23	35.25	35.86	35.86	0.42%	5,237,150
Sep 3, 2026	36.06	36.44	35.47	35.71	35.71	-	5,050,584
Sep 2, 2026	36.10	36.12	35.48	35.71	35.71	-1.33%	4,936,141
Sep 1, 2026	36.18	36.47	35.85	36.19	36.19	0.33%	3,766,444
Aug 31, 2026	36.17	36.64	35.95	36.07	36.07	-0.85%	5,060,352
Aug 28, 2026	36.07	36.51	35.97	36.38	36.38	1.22%	2,723,444
Aug 27, 2026	36.57	36.57	35.81	35.94	35.94	-2.07%	2,736,987
Aug 26, 2026	36.33	37.47	36.26	36.70	36.70	0.94%	6,356,128
Aug 25, 2026	36.89	36.96	36.15	36.36	36.36	-2.42%	4,639,418
Aug 24, 2026	37.08	37.73	37.08	37.26	37.26	0.95%	3,393,125
Aug 21, 2026	36.47	37.21	36.36	36.91	36.91	1.46%	3,774,315