Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.90	43.43	42.61	43.27	43.27	1.10%	7,063,433
Jun 25, 2026	44.01	44.24	42.70	42.80	42.80	-3.91%	6,155,349
Jun 24, 2026	44.93	45.16	44.44	44.54	44.54	-0.22%	5,094,891
Jun 23, 2026	45.21	45.27	44.25	44.64	44.64	0.52%	3,572,416
Jun 22, 2026	44.29	44.56	44.09	44.41	44.41	-1.22%	4,335,359
Jun 18, 2026	45.21	45.36	44.62	44.96	44.96	-0.38%	5,869,334
Jun 17, 2026	46.27	46.53	44.72	45.13	45.13	-3.55%	4,289,891
Jun 16, 2026	47.10	47.48	46.75	46.79	46.79	-0.23%	3,823,125
Jun 15, 2026	47.06	47.35	46.65	46.90	46.90	-0.61%	2,394,233
Jun 12, 2026	47.07	47.24	46.47	47.19	47.19	0.30%	2,619,533
Jun 11, 2026	47.07	47.74	46.84	47.05	47.05	-1.51%	3,752,477
Jun 10, 2026	47.82	48.52	47.47	47.77	47.77	0.50%	3,501,949
Jun 9, 2026	46.64	47.97	46.40	47.53	47.53	2.04%	5,138,078
Jun 8, 2026	47.09	47.21	46.57	46.58	46.58	-1.10%	5,969,534
Jun 5, 2026	47.00	47.86	46.72	47.10	47.10	1.29%	4,682,624
Jun 4, 2026	47.11	47.29	46.26	46.50	46.50	1.55%	5,462,678
Jun 3, 2026	45.11	45.81	44.43	45.79	45.79	1.67%	6,299,868
Jun 2, 2026	46.46	47.03	44.63	45.04	45.04	-2.76%	8,133,037
Jun 1, 2026	47.54	47.81	46.07	46.32	46.32	-2.69%	6,070,291
May 29, 2026	48.50	48.64	46.85	47.60	47.60	-3.68%	11,241,701
May 28, 2026	49.67	50.32	49.39	49.42	49.42	-1.91%	4,111,867
May 27, 2026	51.81	52.44	50.02	50.38	50.38	-5.23%	6,770,275
May 26, 2026	53.48	53.53	52.93	53.16	53.16	-0.56%	2,488,428
May 22, 2026	53.13	53.62	52.97	53.46	53.46	0.83%	2,082,451
May 21, 2026	52.90	53.53	52.40	53.02	53.02	-0.47%	2,491,930
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	-1.43%	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
Mar 10, 2026	57.75	57.77	55.47	56.28	56.09	-2.24%	3,734,500
Mar 9, 2026	57.83	58.20	56.78	57.57	57.37	-1.22%	3,321,693
Mar 6, 2026	57.63	58.43	57.06	58.28	58.08	0.19%	2,076,153
Mar 5, 2026	57.64	58.66	57.16	58.17	57.97	0.29%	3,914,865
Mar 4, 2026	59.87	60.05	57.80	58.00	57.80	-3.61%	3,701,775
Mar 3, 2026	60.55	60.79	59.51	60.17	59.97	-1.17%	1,866,887
Mar 2, 2026	60.75	61.21	60.21	60.88	60.67	-0.02%	1,986,464
Feb 27, 2026	60.00	60.89	59.62	60.89	60.68	1.89%	3,555,647
Feb 26, 2026	59.67	60.06	59.38	59.76	59.56	1.07%	2,397,352
Feb 25, 2026	60.24	60.44	58.72	59.13	58.93	-1.99%	3,539,522
Feb 24, 2026	60.36	60.61	59.71	60.51	60.12	0.22%	2,961,488
Feb 23, 2026	61.07	61.69	60.35	60.38	59.99	-1.58%	4,098,270
Feb 20, 2026	60.79	61.39	60.54	61.35	60.96	0.71%	3,809,557
Feb 19, 2026	60.50	61.29	60.34	60.92	60.53	1.11%	2,954,318
Feb 18, 2026	59.88	60.44	59.24	60.25	59.86	0.28%	4,982,127
Feb 17, 2026	59.35	60.61	58.68	60.08	59.70	3.48%	5,611,303
Feb 13, 2026	58.27	59.85	57.98	58.06	57.69	-1.07%	7,634,658
Feb 12, 2026	55.65	60.36	55.36	58.69	58.31	-10.53%	15,116,119
Feb 11, 2026	65.00	66.14	64.68	65.60	65.18	0.97%	5,094,641
Feb 10, 2026	64.41	65.12	64.28	64.97	64.55	1.03%	2,827,044
Feb 9, 2026	64.82	64.90	64.24	64.31	63.90	-0.82%	1,881,792
Feb 6, 2026	64.49	65.03	64.00	64.84	64.43	0.57%	1,777,120
Feb 5, 2026	63.93	64.78	63.73	64.47	64.06	1.51%	2,842,685
Feb 4, 2026	63.20	63.83	62.49	63.51	63.10	0.84%	2,357,529
Feb 3, 2026	62.81	63.23	62.53	62.98	62.58	-0.83%	2,904,968