Rollins, Inc. (ROL)
NYSE: ROL · Real-Time Price · USD
58.28
+0.11 (0.19%)
At close: Mar 6, 2026, 4:00 PM EST
58.02
-0.26 (-0.45%)
After-hours: Mar 6, 2026, 7:43 PM EST
Rollins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 59.88 | 60.44 | 59.24 | 60.25 | 60.07 | 0.28% | 4,982,127 |
| Feb 17, 2026 | 59.35 | 60.61 | 58.68 | 60.08 | 59.90 | 3.48% | 5,611,303 |
| Feb 13, 2026 | 58.27 | 59.85 | 57.98 | 58.06 | 57.88 | -1.07% | 7,634,658 |
| Feb 12, 2026 | 55.65 | 60.36 | 55.36 | 58.69 | 58.51 | -10.53% | 15,116,119 |
| Feb 11, 2026 | 65.00 | 66.14 | 64.68 | 65.60 | 65.40 | 0.97% | 5,094,641 |
| Feb 10, 2026 | 64.41 | 65.12 | 64.28 | 64.97 | 64.77 | 1.03% | 2,827,044 |
| Feb 9, 2026 | 64.82 | 64.90 | 64.24 | 64.31 | 64.12 | -0.82% | 1,881,792 |
| Feb 6, 2026 | 64.49 | 65.03 | 64.00 | 64.84 | 64.64 | 0.57% | 1,777,120 |
| Feb 5, 2026 | 63.93 | 64.78 | 63.73 | 64.47 | 64.28 | 1.51% | 2,842,685 |
| Feb 4, 2026 | 63.20 | 63.83 | 62.49 | 63.51 | 63.32 | 0.84% | 2,357,529 |
| Feb 3, 2026 | 62.81 | 63.23 | 62.53 | 62.98 | 62.79 | -0.83% | 2,904,968 |
| Feb 2, 2026 | 63.52 | 63.71 | 62.78 | 63.51 | 63.32 | 0.27% | 2,647,571 |
| Jan 30, 2026 | 62.92 | 63.36 | 62.21 | 63.34 | 63.15 | 0.49% | 2,310,559 |
| Jan 29, 2026 | 62.66 | 63.34 | 62.09 | 63.03 | 62.84 | 0.32% | 2,665,886 |
| Jan 28, 2026 | 63.11 | 63.31 | 62.51 | 62.83 | 62.64 | -1.04% | 2,745,480 |
| Jan 27, 2026 | 63.28 | 63.84 | 63.19 | 63.49 | 63.30 | 0.36% | 2,197,570 |
| Jan 26, 2026 | 63.00 | 63.64 | 62.92 | 63.26 | 63.07 | 0.56% | 1,139,704 |
| Jan 23, 2026 | 63.28 | 63.56 | 62.72 | 62.91 | 62.72 | -0.65% | 1,781,139 |
| Jan 22, 2026 | 63.38 | 63.55 | 62.95 | 63.32 | 63.13 | 0.03% | 1,862,538 |
| Jan 21, 2026 | 63.42 | 63.56 | 62.60 | 63.30 | 63.11 | 0.30% | 2,932,853 |
| Jan 20, 2026 | 62.46 | 63.27 | 61.95 | 63.11 | 62.92 | 0.61% | 2,881,511 |
| Jan 16, 2026 | 62.07 | 62.81 | 61.90 | 62.73 | 62.54 | 0.90% | 2,124,830 |
| Jan 15, 2026 | 62.33 | 62.72 | 61.78 | 62.17 | 61.98 | 0.02% | 2,067,860 |
| Jan 14, 2026 | 61.54 | 62.20 | 61.43 | 62.16 | 61.97 | 0.84% | 1,719,159 |
| Jan 13, 2026 | 60.99 | 61.66 | 60.49 | 61.64 | 61.45 | 1.03% | 1,838,153 |
| Jan 12, 2026 | 60.88 | 61.25 | 60.53 | 61.01 | 60.83 | 0.54% | 1,553,642 |
| Jan 9, 2026 | 60.06 | 61.34 | 59.95 | 60.68 | 60.50 | 0.78% | 2,049,002 |
| Jan 8, 2026 | 59.39 | 60.23 | 59.19 | 60.21 | 60.03 | 1.28% | 1,920,747 |
| Jan 7, 2026 | 59.86 | 60.12 | 59.32 | 59.45 | 59.27 | -0.10% | 2,144,528 |
| Jan 6, 2026 | 58.41 | 59.84 | 57.96 | 59.51 | 59.33 | 0.98% | 2,541,803 |
| Jan 5, 2026 | 58.35 | 59.44 | 58.34 | 58.93 | 58.75 | -0.14% | 2,365,456 |
| Jan 2, 2026 | 59.75 | 60.02 | 58.60 | 59.01 | 58.83 | -1.68% | 2,318,384 |
| Dec 31, 2025 | 60.44 | 60.53 | 59.86 | 60.02 | 59.84 | -0.68% | 2,658,586 |
| Dec 30, 2025 | 60.47 | 60.62 | 60.26 | 60.43 | 60.25 | -0.56% | 1,766,768 |
| Dec 29, 2025 | 60.84 | 61.10 | 60.45 | 60.77 | 60.59 | 0.28% | 2,085,975 |
| Dec 26, 2025 | 60.90 | 60.90 | 60.29 | 60.60 | 60.42 | -0.10% | 1,354,331 |
| Dec 24, 2025 | 60.54 | 60.88 | 60.27 | 60.66 | 60.48 | -0.13% | 974,980 |
| Dec 23, 2025 | 60.60 | 61.24 | 60.56 | 60.74 | 60.56 | -0.65% | 1,582,697 |
| Dec 22, 2025 | 59.83 | 61.18 | 59.62 | 61.14 | 60.96 | 1.80% | 2,412,274 |
| Dec 19, 2025 | 59.84 | 60.50 | 59.63 | 60.06 | 59.88 | -0.22% | 5,805,650 |
| Dec 18, 2025 | 60.02 | 60.95 | 59.99 | 60.19 | 60.01 | -0.08% | 2,766,576 |
| Dec 17, 2025 | 60.10 | 61.03 | 59.46 | 60.24 | 60.06 | 1.31% | 3,913,663 |
| Dec 16, 2025 | 59.42 | 60.46 | 59.26 | 59.46 | 59.28 | -0.93% | 2,564,349 |
| Dec 15, 2025 | 60.20 | 60.67 | 59.80 | 60.02 | 59.84 | -0.05% | 2,082,350 |
| Dec 12, 2025 | 59.73 | 60.06 | 59.45 | 60.05 | 59.87 | 0.94% | 2,132,569 |
| Dec 11, 2025 | 59.11 | 59.73 | 58.69 | 59.49 | 59.31 | 1.23% | 2,018,613 |
| Dec 10, 2025 | 58.02 | 59.18 | 57.75 | 58.77 | 58.59 | 1.31% | 3,190,111 |
| Dec 9, 2025 | 60.13 | 60.99 | 57.54 | 58.01 | 57.84 | -4.18% | 3,467,858 |
| Dec 8, 2025 | 61.22 | 61.41 | 60.49 | 60.54 | 60.36 | -1.40% | 3,075,212 |
| Dec 5, 2025 | 60.77 | 61.60 | 60.76 | 61.40 | 61.21 | 1.76% | 2,276,315 |
| Dec 4, 2025 | 60.77 | 61.03 | 60.15 | 60.34 | 60.16 | -0.46% | 1,977,974 |
| Dec 3, 2025 | 61.24 | 61.24 | 60.46 | 60.62 | 60.44 | -0.46% | 1,710,465 |
| Dec 2, 2025 | 61.33 | 61.57 | 60.58 | 60.90 | 60.72 | -0.46% | 1,737,788 |
| Dec 1, 2025 | 61.26 | 61.66 | 61.08 | 61.18 | 61.00 | -0.49% | 2,332,679 |
| Nov 28, 2025 | 61.39 | 61.84 | 61.39 | 61.48 | 61.29 | -0.03% | 1,014,743 |
| Nov 26, 2025 | 61.48 | 61.70 | 61.19 | 61.50 | 61.31 | 0.46% | 1,927,025 |
| Nov 25, 2025 | 60.38 | 61.46 | 60.00 | 61.22 | 61.04 | 1.83% | 2,328,669 |
| Nov 24, 2025 | 60.11 | 60.28 | 59.59 | 60.12 | 59.94 | -0.32% | 3,504,438 |
| Nov 21, 2025 | 59.89 | 60.62 | 59.51 | 60.31 | 60.13 | 1.14% | 2,274,210 |
| Nov 20, 2025 | 59.46 | 60.10 | 58.81 | 59.63 | 59.45 | 0.47% | 2,746,631 |
| Nov 19, 2025 | 58.50 | 59.49 | 58.50 | 59.35 | 59.17 | 1.26% | 2,548,805 |
| Nov 18, 2025 | 57.98 | 59.03 | 57.69 | 58.61 | 58.43 | 1.12% | 3,351,672 |
| Nov 17, 2025 | 58.27 | 58.71 | 57.89 | 57.96 | 57.79 | -0.45% | 3,001,508 |
| Nov 14, 2025 | 57.77 | 58.51 | 57.65 | 58.22 | 58.04 | 1.06% | 2,749,204 |
| Nov 13, 2025 | 57.99 | 58.43 | 57.20 | 57.61 | 57.44 | -1.49% | 3,370,536 |
| Nov 12, 2025 | 58.97 | 59.06 | 58.08 | 58.48 | 58.30 | -0.09% | 7,939,315 |
| Nov 11, 2025 | 58.66 | 59.10 | 58.25 | 58.53 | 58.35 | -0.05% | 10,525,259 |
| Nov 10, 2025 | 57.95 | 58.79 | 57.61 | 58.56 | 58.38 | -0.09% | 1,989,865 |
| Nov 7, 2025 | 58.89 | 58.89 | 58.29 | 58.61 | 58.25 | -0.07% | 1,985,312 |
| Nov 6, 2025 | 59.50 | 59.63 | 58.42 | 58.65 | 58.29 | -1.71% | 2,457,637 |
| Nov 5, 2025 | 59.91 | 60.35 | 59.38 | 59.67 | 59.30 | 0.08% | 2,675,478 |
| Nov 4, 2025 | 59.12 | 59.66 | 58.44 | 59.62 | 59.26 | 1.91% | 3,036,102 |
| Nov 3, 2025 | 57.49 | 58.56 | 56.82 | 58.50 | 58.14 | 1.54% | 3,465,768 |
| Oct 31, 2025 | 58.06 | 58.88 | 57.04 | 57.61 | 57.26 | -0.31% | 3,454,280 |
| Oct 30, 2025 | 55.18 | 57.97 | 54.65 | 57.79 | 57.44 | 7.28% | 3,843,427 |
| Oct 29, 2025 | 56.26 | 56.26 | 53.74 | 53.87 | 53.54 | -3.89% | 3,630,316 |
| Oct 28, 2025 | 56.02 | 56.52 | 55.07 | 56.05 | 55.71 | -0.32% | 1,822,635 |
| Oct 27, 2025 | 56.57 | 56.88 | 55.92 | 56.23 | 55.89 | -0.65% | 1,722,597 |
| Oct 24, 2025 | 57.29 | 57.39 | 56.26 | 56.60 | 56.25 | -0.33% | 1,139,178 |
| Oct 23, 2025 | 57.26 | 57.48 | 56.33 | 56.79 | 56.44 | 0.16% | 1,808,198 |
| Oct 22, 2025 | 56.33 | 57.04 | 56.12 | 56.70 | 56.35 | 0.66% | 1,657,565 |
| Oct 21, 2025 | 55.97 | 56.49 | 55.76 | 56.33 | 55.99 | 0.46% | 1,088,391 |
| Oct 20, 2025 | 55.77 | 56.21 | 55.59 | 56.07 | 55.73 | 0.45% | 1,092,878 |
| Oct 17, 2025 | 55.40 | 55.89 | 55.26 | 55.82 | 55.48 | 1.05% | 1,253,659 |
| Oct 16, 2025 | 55.84 | 55.97 | 54.74 | 55.24 | 54.90 | -1.39% | 1,662,101 |
| Oct 15, 2025 | 56.59 | 56.92 | 55.71 | 56.02 | 55.68 | -1.53% | 1,749,262 |
| Oct 14, 2025 | 56.28 | 56.97 | 55.89 | 56.89 | 56.54 | 1.43% | 1,914,927 |
| Oct 13, 2025 | 56.60 | 57.04 | 55.58 | 56.09 | 55.75 | -1.60% | 1,851,849 |