Rollins Inc. (ROL)
55.43
-0.26 (-0.47%)
At close: Apr 15, 2025, 3:59 PM
55.33
-0.18%
Pre-market: Apr 16, 2025, 04:49 AM EDT
Rollins Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 55.78 | 55.78 | 56.00 | 56.00 | 55.09 | 55.09 | 55.36 | 55.36 | -0.59% | 1,204,919 |
| Apr 14, 2025 | 55.30 | 55.30 | 55.96 | 55.96 | 55.07 | 55.07 | 55.69 | 55.69 | 0.85% | 1,641,200 |
| Apr 11, 2025 | 53.85 | 53.85 | 55.90 | 55.90 | 53.51 | 53.51 | 55.22 | 55.22 | 2.05% | 3,977,800 |
| Apr 10, 2025 | 52.81 | 52.81 | 54.53 | 54.53 | 52.40 | 52.40 | 54.11 | 54.11 | 1.88% | 2,759,100 |
| Apr 9, 2025 | 50.50 | 50.50 | 53.57 | 53.57 | 50.15 | 50.15 | 53.11 | 53.11 | 4.86% | 2,903,533 |
| Apr 8, 2025 | 51.91 | 51.91 | 52.10 | 52.10 | 50.19 | 50.19 | 50.65 | 50.65 | -0.59% | 2,865,425 |
| Apr 7, 2025 | 51.14 | 51.14 | 52.91 | 52.91 | 49.73 | 49.73 | 50.95 | 50.95 | -2.41% | 4,297,352 |
| Apr 4, 2025 | 55.41 | 55.41 | 55.92 | 55.92 | 52.10 | 52.10 | 52.21 | 52.21 | -6.60% | 4,217,890 |
| Apr 3, 2025 | 54.66 | 54.66 | 56.26 | 56.26 | 54.23 | 54.23 | 55.90 | 55.90 | 2.14% | 3,247,553 |
| Apr 2, 2025 | 54.36 | 54.36 | 54.85 | 54.85 | 54.12 | 54.12 | 54.73 | 54.73 | 0.68% | 2,299,811 |
| Apr 1, 2025 | 53.87 | 53.87 | 54.41 | 54.41 | 53.82 | 53.82 | 54.36 | 54.36 | 0.61% | 1,867,165 |
| Mar 31, 2025 | 53.38 | 53.38 | 54.22 | 54.22 | 53.23 | 53.23 | 54.03 | 54.03 | 1.83% | 2,199,534 |
| Mar 28, 2025 | 53.84 | 53.84 | 53.95 | 53.95 | 52.97 | 52.97 | 53.06 | 53.06 | -1.34% | 1,798,046 |
| Mar 27, 2025 | 53.19 | 53.19 | 54.00 | 54.00 | 53.06 | 53.06 | 53.78 | 53.78 | 1.38% | 1,645,929 |
| Mar 26, 2025 | 52.69 | 52.69 | 53.69 | 53.69 | 52.51 | 52.51 | 53.05 | 53.05 | 1.38% | 2,513,300 |
| Mar 25, 2025 | 52.22 | 52.22 | 52.79 | 52.79 | 51.94 | 51.94 | 52.33 | 52.33 | 0.02% | 1,818,500 |
| Mar 24, 2025 | 52.28 | 52.28 | 52.47 | 52.47 | 51.49 | 51.49 | 52.32 | 52.32 | 1.34% | 1,561,000 |
| Mar 21, 2025 | 51.44 | 51.44 | 51.81 | 51.81 | 51.18 | 51.18 | 51.63 | 51.63 | -0.10% | 3,167,418 |
| Mar 20, 2025 | 52.08 | 52.08 | 52.26 | 52.26 | 51.34 | 51.34 | 51.68 | 51.68 | -0.67% | 1,445,311 |
| Mar 19, 2025 | 51.82 | 51.82 | 52.35 | 52.35 | 51.80 | 51.80 | 52.03 | 52.03 | 0.19% | 1,960,511 |
| Mar 18, 2025 | 51.55 | 51.55 | 51.98 | 51.98 | 51.40 | 51.40 | 51.93 | 51.93 | 0.25% | 1,574,600 |
| Mar 17, 2025 | 51.25 | 51.25 | 52.06 | 52.06 | 51.22 | 51.22 | 51.80 | 51.80 | 0.78% | 1,280,906 |
| Mar 14, 2025 | 50.63 | 50.63 | 51.46 | 51.46 | 50.60 | 50.60 | 51.40 | 51.40 | 1.32% | 1,345,100 |
| Mar 13, 2025 | 50.55 | 50.55 | 50.80 | 50.80 | 50.15 | 50.15 | 50.73 | 50.73 | 0.34% | 1,495,230 |
| Mar 12, 2025 | 51.91 | 51.91 | 52.44 | 52.44 | 50.52 | 50.52 | 50.56 | 50.56 | -2.60% | 2,878,400 |
| Mar 11, 2025 | 52.32 | 52.32 | 52.69 | 52.69 | 51.84 | 51.84 | 51.91 | 51.91 | -0.71% | 2,867,701 |
| Mar 10, 2025 | 51.78 | 51.78 | 53.55 | 53.55 | 51.59 | 51.59 | 52.28 | 52.28 | 0.97% | 2,446,098 |
| Mar 7, 2025 | 51.39 | 51.39 | 51.86 | 51.86 | 50.81 | 50.81 | 51.78 | 51.78 | 0.15% | 1,782,411 |
| Mar 6, 2025 | 52.15 | 52.15 | 52.36 | 52.36 | 51.49 | 51.49 | 51.70 | 51.70 | -1.73% | 1,646,900 |
| Mar 5, 2025 | 52.06 | 52.06 | 52.86 | 52.86 | 52.06 | 52.06 | 52.61 | 52.61 | 0.17% | 1,390,447 |
| Mar 4, 2025 | 53.23 | 53.23 | 53.72 | 53.72 | 52.38 | 52.38 | 52.52 | 52.52 | -0.92% | 2,076,022 |
| Mar 3, 2025 | 52.29 | 52.29 | 53.19 | 53.19 | 52.29 | 52.29 | 53.01 | 53.01 | 1.18% | 2,678,641 |
| Feb 28, 2025 | 51.74 | 51.74 | 52.49 | 52.49 | 51.55 | 51.55 | 52.39 | 52.39 | 1.93% | 1,606,421 |
| Feb 27, 2025 | 51.17 | 51.17 | 51.71 | 51.71 | 51.09 | 51.09 | 51.40 | 51.40 | 0.25% | 1,567,320 |
| Feb 26, 2025 | 51.03 | 51.03 | 51.79 | 51.79 | 50.85 | 50.85 | 51.27 | 51.27 | -0.21% | 1,427,425 |
| Feb 25, 2025 | 51.40 | 51.40 | 51.68 | 51.68 | 51.20 | 51.20 | 51.38 | 51.38 | -0.08% | 1,563,700 |
| Feb 24, 2025 | 51.32 | 51.15 | 51.76 | 51.59 | 51.25 | 51.08 | 51.42 | 51.25 | 0.25% | 1,233,037 |
| Feb 21, 2025 | 51.26 | 51.10 | 51.50 | 51.34 | 50.66 | 50.50 | 51.29 | 51.13 | -0.08% | 1,781,646 |
| Feb 20, 2025 | 50.56 | 50.40 | 51.43 | 51.27 | 50.39 | 50.23 | 51.33 | 51.17 | 1.12% | 1,847,199 |
| Feb 19, 2025 | 49.99 | 49.83 | 50.83 | 50.67 | 49.85 | 49.69 | 50.76 | 50.60 | 1.50% | 1,393,602 |
| Feb 18, 2025 | 50.57 | 50.41 | 50.81 | 50.65 | 49.75 | 49.59 | 50.01 | 49.85 | -1.42% | 1,980,900 |
| Feb 14, 2025 | 52.11 | 51.95 | 52.15 | 51.99 | 50.58 | 50.42 | 50.73 | 50.57 | -2.29% | 2,819,001 |
| Feb 13, 2025 | 50.57 | 50.40 | 52.84 | 52.67 | 50.11 | 49.95 | 51.92 | 51.75 | 3.63% | 3,707,906 |
| Feb 12, 2025 | 49.31 | 49.15 | 50.28 | 50.12 | 49.16 | 49.00 | 50.10 | 49.94 | 0.32% | 2,895,000 |
| Feb 11, 2025 | 50.01 | 49.85 | 50.11 | 49.95 | 49.76 | 49.60 | 49.94 | 49.78 | -0.06% | 2,413,104 |
| Feb 10, 2025 | 50.26 | 50.10 | 50.26 | 50.10 | 49.51 | 49.35 | 49.97 | 49.81 | -0.22% | 1,306,920 |
| Feb 7, 2025 | 50.17 | 50.01 | 50.28 | 50.12 | 49.58 | 49.42 | 50.08 | 49.92 | -0.36% | 2,428,736 |
| Feb 6, 2025 | 49.51 | 49.35 | 50.26 | 50.10 | 49.47 | 49.31 | 50.26 | 50.10 | 1.29% | 1,387,207 |
| Feb 5, 2025 | 49.50 | 49.34 | 49.97 | 49.81 | 49.44 | 49.28 | 49.62 | 49.46 | 1.10% | 1,400,329 |
| Feb 4, 2025 | 49.55 | 49.39 | 49.73 | 49.57 | 49.07 | 48.91 | 49.08 | 48.92 | -1.15% | 1,159,600 |