Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	44.64	45.47	44.26	44.77	44.55	-0.40%	5,458,720
Jul 8, 2026	44.07	45.12	43.62	44.95	44.73	3.05%	6,273,540
Jul 7, 2026	43.55	44.30	43.30	43.62	43.41	2.08%	4,332,312
Jul 6, 2026	43.34	43.42	42.32	42.73	42.52	-1.50%	4,628,917
Jul 2, 2026	42.57	43.64	42.55	43.38	43.17	2.94%	4,274,861
Jul 1, 2026	42.00	43.04	42.00	42.14	41.94	0.96%	3,489,357
Jun 30, 2026	42.04	42.12	41.50	41.74	41.54	-1.28%	4,501,333
Jun 29, 2026	43.39	43.59	41.93	42.28	42.08	-2.29%	6,019,525
Jun 26, 2026	42.90	43.43	42.61	43.27	43.06	1.10%	7,153,163
Jun 25, 2026	44.01	44.24	42.70	42.80	42.59	-3.91%	6,156,548
Jun 24, 2026	44.93	45.16	44.44	44.54	44.32	-0.22%	5,151,639
Jun 23, 2026	45.21	45.27	44.25	44.64	44.42	0.52%	3,599,670
Jun 22, 2026	44.29	44.56	44.09	44.41	44.20	-1.22%	4,349,055
Jun 18, 2026	45.21	45.36	44.62	44.96	44.74	-0.38%	5,894,030
Jun 17, 2026	46.27	46.53	44.72	45.13	44.91	-3.55%	4,389,388
Jun 16, 2026	47.10	47.48	46.75	46.79	46.56	-0.23%	4,080,304
Jun 15, 2026	47.06	47.35	46.65	46.90	46.67	-0.61%	2,396,821
Jun 12, 2026	47.07	47.24	46.47	47.19	46.96	0.30%	2,626,675
Jun 11, 2026	47.07	47.74	46.84	47.05	46.82	-1.51%	3,752,797
Jun 10, 2026	47.82	48.52	47.47	47.77	47.54	0.50%	3,508,224
Jun 9, 2026	46.64	47.97	46.40	47.53	47.30	2.04%	5,138,564
Jun 8, 2026	47.09	47.21	46.57	46.58	46.35	-1.10%	6,478,748
Jun 5, 2026	47.00	47.86	46.72	47.10	46.87	1.29%	4,684,994
Jun 4, 2026	47.11	47.29	46.26	46.50	46.28	1.55%	5,462,800
Jun 3, 2026	45.11	45.81	44.43	45.79	45.57	1.67%	6,317,840
Jun 2, 2026	46.46	47.03	44.63	45.04	44.82	-2.76%	8,153,295
Jun 1, 2026	47.54	47.81	46.07	46.32	46.10	-2.69%	6,088,339
May 29, 2026	48.50	48.64	46.85	47.60	47.37	-3.68%	11,454,441