Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	54.48	54.48	52.97	53.27	53.27	-0.87%	2,454,870
May 19, 2026	54.52	54.95	53.68	53.74	53.74	-1.59%	3,507,495
May 18, 2026	53.60	55.18	53.59	54.61	54.61	2.23%	2,867,521
May 15, 2026	53.77	53.94	53.26	53.42	53.42	-	4,099,139
May 14, 2026	53.26	53.47	52.43	53.42	53.42	1.14%	3,088,859
May 13, 2026	52.72	53.40	51.95	52.82	52.82	-0.30%	3,063,524
May 12, 2026	53.01	53.17	52.54	52.98	52.98	0.19%	2,808,283
May 11, 2026	53.86	54.10	52.51	52.88	52.88	-1.76%	2,992,230
May 8, 2026	54.58	54.74	53.60	53.83	53.65	-1.03%	2,407,048
May 7, 2026	54.16	54.64	53.87	54.39	54.21	0.37%	1,994,764
May 6, 2026	54.24	54.83	53.79	54.19	54.01	0.15%	2,543,934
May 5, 2026	54.02	54.52	53.27	54.11	53.93	-0.07%	2,940,196
May 4, 2026	54.96	54.96	53.87	54.15	53.97	-1.15%	2,932,550
May 1, 2026	56.12	56.20	54.64	54.78	54.59	-1.70%	1,924,715
Apr 30, 2026	55.35	55.83	54.99	55.73	55.54	0.72%	2,508,688
Apr 29, 2026	55.62	55.82	54.99	55.33	55.14	-0.74%	1,878,499
Apr 28, 2026	56.42	56.48	55.38	55.74	55.55	-0.41%	2,050,963
Apr 27, 2026	57.00	57.36	55.86	55.97	55.78	-1.11%	3,544,055
Apr 24, 2026	56.25	56.97	55.90	56.60	56.41	-0.68%	2,484,534
Apr 23, 2026	54.90	57.44	54.82	56.99	56.80	3.02%	5,421,567
Apr 22, 2026	54.76	55.50	54.43	55.32	55.13	1.11%	3,731,107
Apr 21, 2026	54.71	55.07	54.18	54.71	54.52	-0.35%	3,293,102
Apr 20, 2026	54.97	55.36	54.71	54.90	54.71	-0.18%	2,400,242
Apr 17, 2026	54.65	55.66	54.58	55.00	54.81	0.94%	2,422,866
Apr 16, 2026	54.30	54.78	54.22	54.49	54.31	0.20%	2,258,535
Apr 15, 2026	54.60	55.00	53.98	54.38	54.20	-0.77%	2,675,240
Apr 14, 2026	54.66	55.54	54.66	54.80	54.61	0.26%	2,706,605
Apr 13, 2026	54.29	54.68	53.71	54.66	54.47	0.79%	2,095,177
Apr 10, 2026	55.63	55.97	54.05	54.23	54.05	-2.80%	2,726,642
Apr 9, 2026	54.46	55.99	54.25	55.79	55.60	1.99%	3,155,027
Apr 8, 2026	54.25	54.92	53.70	54.70	54.51	1.86%	2,266,510
Apr 7, 2026	54.16	54.17	53.47	53.70	53.52	-0.79%	2,219,866
Apr 6, 2026	53.54	54.54	53.50	54.13	53.95	0.37%	1,610,687
Apr 2, 2026	53.32	54.28	53.16	53.93	53.75	0.82%	2,618,780
Apr 1, 2026	53.34	54.10	53.33	53.49	53.31	0.15%	3,591,919
Mar 31, 2026	54.03	54.03	52.80	53.41	53.23	0.70%	3,790,817
Mar 30, 2026	52.95	53.28	52.43	53.04	52.86	1.11%	3,161,560
Mar 27, 2026	52.70	53.01	52.32	52.46	52.28	-0.66%	2,491,286
Mar 26, 2026	53.21	53.81	52.60	52.81	52.63	-1.25%	2,503,709
Mar 25, 2026	53.91	54.16	52.38	53.48	53.30	0.36%	2,503,960
Mar 24, 2026	53.00	53.96	52.69	53.29	53.11	0.15%	2,704,351
Mar 23, 2026	53.48	54.15	53.11	53.21	53.03	-0.09%	2,426,239
Mar 20, 2026	54.09	54.28	52.84	53.26	53.08	-1.53%	7,548,697
Mar 19, 2026	53.72	54.52	53.47	54.09	53.91	0.33%	2,616,828
Mar 18, 2026	55.28	56.12	53.83	53.91	53.73	-3.46%	2,628,355
Mar 17, 2026	55.40	55.98	55.17	55.84	55.65	1.53%	2,032,762
Mar 16, 2026	55.22	55.65	54.76	55.00	54.81	-0.24%	2,376,304
Mar 13, 2026	56.16	56.60	55.01	55.13	54.94	-0.83%	2,813,359
Mar 12, 2026	56.24	56.98	55.39	55.59	55.40	-0.87%	3,190,709
Mar 11, 2026	56.16	56.27	55.35	56.08	55.89	-0.36%	2,913,393