Rollins, Inc. - ROL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	56.8	56.52	56.52	56.93	55.88	1.18M
September 04, 2025	56.32	56.86	56.86	56.88	56.32	915,915
September 03, 2025	56.57	56.3	56.3	56.72	56.05	1.4M
September 02, 2025	56.41	56.67	56.67	56.92	56.36	1.45M
August 29, 2025	56.26	56.54	56.54	56.56	56.15	1.88M
August 28, 2025	56.48	56.24	56.24	56.68	55.9	1.46M
August 27, 2025	56.43	56.67	56.67	56.75	56.22	1.54M
August 26, 2025	56.78	56.47	56.47	56.98	56.31	2.57M
August 25, 2025	57.8	56.64	56.64	57.91	56.57	1.1M
August 22, 2025	58.23	57.99	57.99	58.39	57.85	1.12M
August 21, 2025	58.17	58	58	58.35	57.61	909,801
August 20, 2025	58.32	58.44	58.44	58.96	58.18	1.16M
August 19, 2025	57.13	57.94	57.94	57.98	57.11	1.2M
August 18, 2025	57.2	57.09	57.09	57.48	56.83	1.45M
August 15, 2025	57.35	57.33	57.33	57.54	57.02	1.15M
August 14, 2025	58.17	57.42	57.42	58.17	57.42	1.16M
August 13, 2025	57.97	58.12	58.12	58.18	57.63	1.13M
August 12, 2025	58.41	57.88	57.88	58.41	57.55	1.56M
August 11, 2025	58.6	58.41	58.41	58.82	58.29	935,000
August 08, 2025	58.5	58.64	58.64	59.1	58.47	966,163
August 07, 2025	58.54	58.51	58.51	58.86	58.32	1.19M
August 06, 2025	58.11	58.33	58.33	58.42	57.77	1.47M
August 05, 2025	58.45	58.12	58.12	58.96	58.1	1.46M
August 04, 2025	57.75	58.46	58.46	58.59	57.7	1.83M
August 01, 2025	57.78	57.74	57.74	57.8	56.87	1.92M
July 31, 2025	57.45	57.27	57.27	57.92	57.16	1.65M
July 30, 2025	57.14	57.64	57.64	57.91	57.05	1.55M
July 29, 2025	57.47	57.32	57.32	57.67	56.92	1.73M
July 28, 2025	57.91	57.26	57.26	58.2	57.18	1.46M
July 25, 2025	57.86	58.09	58.09	58.5	57.5	2.05M
July 24, 2025	56.23	58.03	58.03	58.51	55.9	3.5M
July 23, 2025	55.3	55.16	55.16	55.63	54.81	3.11M
July 22, 2025	55.59	55.51	55.51	55.84	55.21	1.63M
July 21, 2025	55.87	55.4	55.4	56.21	55.39	1.35M
July 18, 2025	55.85	55.8	55.8	56.31	55.75	1.42M
July 17, 2025	55.59	55.77	55.77	56.07	55.45	1.51M
July 16, 2025	55.03	55.66	55.66	55.73	54.96	1.47M
July 15, 2025	55.5	55.05	55.05	55.74	55.04	1.73M
July 14, 2025	55.07	55.74	55.74	55.91	54.99	1.02M
July 11, 2025	55.64	55.26	55.26	55.64	54.85	1.43M
July 10, 2025	55.71	55.62	55.62	55.96	55.24	1.59M
July 09, 2025	55.41	55.81	55.81	55.84	55.04	1.1M
July 08, 2025	55.91	55.49	55.49	56.2	55.27	1.46M
July 07, 2025	56.58	56.23	56.23	56.94	56	1.31M
July 03, 2025	55.67	56.44	56.44	56.44	55.54	690,200
July 02, 2025	56.28	55.64	55.64	56.57	54.97	1.4M
July 01, 2025	56.47	56.64	56.64	57.25	56.33	1.9M
June 30, 2025	56.1	56.42	56.42	56.59	55.73	2.35M
June 27, 2025	55.61	56.17	56.17	56.42	55.55	2.82M
June 26, 2025	56.38	55.68	55.68	56.59	55.42	1.43M
June 25, 2025	57.49	56.14	56.14	57.54	56.07	1.39M
June 24, 2025	57.22	57.52	57.52	57.6	56.61	1.51M
June 23, 2025	56.78	57.13	57.13	57.17	56.62	1.3M
June 20, 2025	56.24	56.48	56.48	56.72	55.93	3.41M
June 18, 2025	56.57	56.08	56.08	56.79	55.94	1.77M
June 17, 2025	56.56	56.41	56.41	56.99	56.08	1.86M
June 16, 2025	56.97	56.72	56.72	57.33	56.6	1.11M
June 13, 2025	57.1	56.88	56.88	57.58	56.58	1.78M
June 12, 2025	57.22	57.29	57.29	57.4	56.95	1.33M
June 11, 2025	56.98	56.99	56.99	57.05	56.33	1.22M

Rollins, Inc. (ROL) NYSE