Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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