Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.61	56.42	55.55	56.17	56.17	0.88%	2,755,116
Jun 26, 2025	56.38	56.59	55.42	55.68	55.68	-0.82%	1,428,661
Jun 25, 2025	57.49	57.54	56.07	56.14	56.14	-2.40%	1,391,691
Jun 24, 2025	57.22	57.60	56.61	57.52	57.52	0.68%	1,507,023
Jun 23, 2025	56.78	57.17	56.62	57.13	57.13	1.15%	1,299,630
Jun 20, 2025	56.24	56.72	55.93	56.48	56.48	0.71%	3,411,745
Jun 18, 2025	56.57	56.79	55.94	56.08	56.08	-0.59%	1,772,857
Jun 17, 2025	56.56	56.99	56.08	56.41	56.41	-0.55%	1,856,311
Jun 16, 2025	56.97	57.33	56.60	56.72	56.72	-0.28%	1,114,436
Jun 13, 2025	57.10	57.58	56.58	56.88	56.88	-0.72%	1,780,579
Jun 12, 2025	57.22	57.40	56.95	57.29	57.29	0.53%	1,334,107
Jun 11, 2025	56.98	57.05	56.33	56.99	56.99	0.21%	1,224,007
Jun 10, 2025	57.08	57.33	56.63	56.87	56.87	-0.33%	1,621,044
Jun 9, 2025	57.56	57.61	56.11	57.06	57.06	-1.23%	1,853,615
Jun 6, 2025	57.83	58.23	57.55	57.77	57.77	-0.10%	887,469
Jun 5, 2025	58.05	58.08	57.41	57.83	57.83	-0.36%	1,383,771
Jun 4, 2025	58.47	58.56	57.94	58.04	58.04	-0.51%	1,308,555
Jun 3, 2025	58.65	58.65	57.76	58.34	58.34	-0.41%	2,029,856
Jun 2, 2025	57.78	58.62	57.49	58.58	58.58	2.32%	2,314,610
May 30, 2025	57.29	57.48	56.85	57.25	57.25	0.58%	3,986,811
May 29, 2025	56.45	57.07	56.38	56.92	56.92	0.32%	1,304,446
May 28, 2025	57.21	57.50	56.65	56.74	56.74	-1.06%	1,402,298
May 27, 2025	56.97	57.43	56.80	57.35	57.35	0.84%	1,523,253
May 23, 2025	56.73	57.10	56.19	56.87	56.87	0.21%	1,332,856
May 22, 2025	56.94	57.04	56.36	56.75	56.75	-0.44%	1,322,202
May 21, 2025	57.02	57.46	56.81	57.00	57.00	-0.54%	1,374,361
May 20, 2025	57.33	57.63	57.07	57.31	57.31	-0.21%	1,563,953
May 19, 2025	56.77	57.45	56.70	57.43	57.43	0.83%	1,531,128
May 16, 2025	56.42	57.07	56.34	56.96	56.96	1.05%	4,605,479
May 15, 2025	55.40	56.38	55.29	56.37	56.37	2.57%	2,360,761
May 14, 2025	54.84	55.05	54.58	54.96	54.96	0.20%	1,822,070
May 13, 2025	55.57	55.81	54.76	54.85	54.85	-1.58%	2,189,513
May 12, 2025	56.44	56.83	55.10	55.73	55.73	-1.75%	2,160,721
May 9, 2025	56.54	56.86	56.36	56.72	56.55	0.05%	1,321,932
May 8, 2025	56.87	57.43	56.62	56.69	56.52	-0.39%	1,472,374
May 7, 2025	56.45	57.17	56.45	56.91	56.74	0.18%	1,327,219
May 6, 2025	56.71	57.19	56.46	56.81	56.64	-0.30%	2,173,478
May 5, 2025	56.63	57.34	56.28	56.98	56.81	0.55%	1,931,742
May 2, 2025	56.47	56.95	56.21	56.67	56.50	1.07%	2,522,799
May 1, 2025	56.54	56.60	55.65	56.07	55.90	-1.86%	2,609,598
Apr 30, 2025	56.37	57.20	55.77	57.13	56.96	1.40%	2,043,649
Apr 29, 2025	55.91	56.54	55.73	56.34	56.17	0.57%	1,562,353
Apr 28, 2025	55.87	56.15	55.24	56.02	55.86	1.28%	2,147,575
Apr 25, 2025	55.53	56.01	54.81	55.31	55.15	-0.29%	2,572,076
Apr 24, 2025	53.94	56.31	51.77	55.47	55.31	0.98%	3,360,364
Apr 23, 2025	55.66	55.81	54.64	54.93	54.77	-1.31%	4,086,911
Apr 22, 2025	55.05	55.91	54.98	55.66	55.50	1.70%	1,813,622
Apr 21, 2025	55.63	55.82	54.13	54.73	54.57	-1.88%	1,212,956
Apr 17, 2025	55.53	56.08	55.12	55.78	55.62	1.40%	2,046,191
Apr 16, 2025	55.39	55.73	54.73	55.01	54.85	-0.63%	1,693,892