Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	57.35	57.54	57.02	57.33	57.33	-0.16%	1,150,259
Aug 14, 2025	58.17	58.17	57.42	57.42	57.42	-1.20%	1,161,232
Aug 13, 2025	57.97	58.18	57.63	58.12	58.12	0.41%	1,132,912
Aug 12, 2025	58.41	58.41	57.55	57.88	57.88	-0.91%	1,564,672
Aug 11, 2025	58.60	58.82	58.29	58.41	58.41	-0.39%	934,993
Aug 8, 2025	58.50	59.10	58.47	58.64	58.48	0.22%	966,163
Aug 7, 2025	58.54	58.86	58.32	58.51	58.35	0.31%	1,186,898
Aug 6, 2025	58.11	58.42	57.77	58.33	58.17	0.36%	1,470,495
Aug 5, 2025	58.45	58.96	58.10	58.12	57.96	-0.58%	1,458,455
Aug 4, 2025	57.75	58.59	57.70	58.46	58.30	1.25%	1,832,133
Aug 1, 2025	57.78	57.80	56.87	57.74	57.58	0.82%	1,919,634
Jul 31, 2025	57.45	57.92	57.16	57.27	57.11	-0.64%	1,645,487
Jul 30, 2025	57.14	57.91	57.05	57.64	57.48	0.56%	1,548,788
Jul 29, 2025	57.47	57.67	56.92	57.32	57.16	0.10%	1,731,126
Jul 28, 2025	57.91	58.20	57.18	57.26	57.10	-1.43%	1,456,102
Jul 25, 2025	57.86	58.50	57.50	58.09	57.93	0.10%	2,051,466
Jul 24, 2025	56.23	58.51	55.90	58.03	57.87	5.20%	3,496,169
Jul 23, 2025	55.30	55.63	54.81	55.16	55.01	-0.63%	3,110,912
Jul 22, 2025	55.59	55.84	55.21	55.51	55.35	0.20%	1,628,635
Jul 21, 2025	55.87	56.21	55.39	55.40	55.24	-0.72%	1,352,817
Jul 18, 2025	55.85	56.31	55.75	55.80	55.64	0.05%	1,416,403
Jul 17, 2025	55.59	56.07	55.45	55.77	55.61	0.20%	1,511,606
Jul 16, 2025	55.03	55.73	54.96	55.66	55.50	1.11%	1,469,320
Jul 15, 2025	55.50	55.74	55.04	55.05	54.90	-1.24%	1,760,832
Jul 14, 2025	55.07	55.91	54.99	55.74	55.58	0.87%	1,024,517
Jul 11, 2025	55.64	55.64	54.85	55.26	55.10	-0.65%	1,427,732
Jul 10, 2025	55.71	55.96	55.24	55.62	55.46	-0.34%	1,594,444
Jul 9, 2025	55.41	55.84	55.04	55.81	55.65	0.58%	1,098,856
Jul 8, 2025	55.91	56.20	55.27	55.49	55.33	-1.32%	1,460,861
Jul 7, 2025	56.58	56.94	56.00	56.23	56.07	-0.37%	1,313,266
Jul 3, 2025	55.67	56.44	55.54	56.44	56.28	1.44%	690,184
Jul 2, 2025	56.28	56.57	54.97	55.64	55.48	-1.77%	1,400,501
Jul 1, 2025	56.47	57.25	56.33	56.64	56.48	0.39%	1,896,975
Jun 30, 2025	56.10	56.59	55.73	56.42	56.26	0.45%	2,351,169
Jun 27, 2025	55.61	56.42	55.55	56.17	56.01	0.88%	2,824,130
Jun 26, 2025	56.38	56.59	55.42	55.68	55.52	-0.82%	1,428,661
Jun 25, 2025	57.49	57.54	56.07	56.14	55.98	-2.40%	1,391,691
Jun 24, 2025	57.22	57.60	56.61	57.52	57.36	0.68%	1,507,023
Jun 23, 2025	56.78	57.17	56.62	57.13	56.97	1.15%	1,299,630
Jun 20, 2025	56.24	56.72	55.93	56.48	56.32	0.71%	3,411,745
Jun 18, 2025	56.57	56.79	55.94	56.08	55.92	-0.59%	1,772,857
Jun 17, 2025	56.56	56.99	56.08	56.41	56.25	-0.55%	1,856,311
Jun 16, 2025	56.97	57.33	56.60	56.72	56.56	-0.28%	1,114,436
Jun 13, 2025	57.10	57.58	56.58	56.88	56.72	-0.72%	1,780,579
Jun 12, 2025	57.22	57.40	56.95	57.29	57.13	0.53%	1,334,107
Jun 11, 2025	56.98	57.05	56.33	56.99	56.83	0.21%	1,224,007
Jun 10, 2025	57.08	57.33	56.63	56.87	56.71	-0.33%	1,621,044
Jun 9, 2025	57.56	57.61	56.11	57.06	56.90	-1.23%	1,853,615
Jun 6, 2025	57.83	58.23	57.55	57.77	57.61	-0.10%	887,469
Jun 5, 2025	58.05	58.08	57.41	57.83	57.67	-0.36%	1,383,771