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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.79	61.35	61.35	61.39	60.54	3.81M
February 19, 2026	60.5	60.92	60.92	61.29	60.34	2.95M
February 18, 2026	59.88	60.25	60.25	60.44	59.24	4.98M
February 17, 2026	59.35	60.08	60.08	60.61	58.68	5.61M
February 13, 2026	58.27	58.06	58.06	59.85	57.98	7.63M
February 12, 2026	55.65	58.69	58.69	60.36	55.36	15.12M
February 11, 2026	64.69	65.6	65.6	66.14	64.68	5.08M
February 10, 2026	64.41	64.97	64.97	65.12	64.28	2.83M
February 09, 2026	64.82	64.31	64.31	64.9	64.24	1.88M
February 06, 2026	64.49	64.84	64.84	65.03	64	1.78M
February 05, 2026	63.93	64.47	64.47	64.78	63.73	2.84M
February 04, 2026	63.2	63.51	63.51	63.83	62.49	2.36M
February 03, 2026	62.81	62.98	62.98	63.23	62.53	2.58M
February 02, 2026	63.52	63.51	63.51	63.71	62.78	2.65M
January 30, 2026	62.92	63.34	63.34	63.36	62.21	2.31M
January 29, 2026	62.66	63.03	63.03	63.34	62.09	2.67M
January 28, 2026	63.11	62.83	62.83	63.31	62.51	2.75M
January 27, 2026	63.28	63.49	63.49	63.84	63.19	2.2M
January 26, 2026	63	63.26	63.26	63.64	62.92	1.14M
January 23, 2026	63.28	62.91	62.91	63.56	62.72	1.78M
January 22, 2026	63.38	63.32	63.32	63.55	62.95	1.86M
January 21, 2026	63.42	63.3	63.3	63.56	62.6	2.93M
January 20, 2026	62.46	63.11	63.11	63.27	61.95	2.88M
January 16, 2026	62.07	62.73	62.73	62.81	61.9	2.12M
January 15, 2026	62.33	62.17	62.17	62.72	61.78	2.07M
January 14, 2026	61.54	62.16	62.16	62.2	61.43	1.72M
January 13, 2026	60.99	61.64	61.64	61.66	60.49	1.84M
January 12, 2026	60.88	61.01	61.01	61.25	60.53	1.55M
January 09, 2026	60.06	60.68	60.68	61.34	59.95	2.05M
January 08, 2026	59.39	60.21	60.21	60.23	59.19	1.92M
January 07, 2026	59.86	59.45	59.45	60.12	59.32	2.14M
January 06, 2026	58.41	59.51	59.51	59.84	57.96	2.54M
January 05, 2026	58.35	58.93	58.93	59.44	58.34	2.37M
January 02, 2026	59.75	59.01	59.01	60.02	58.6	2.32M
December 31, 2025	60.44	60.02	60.02	60.53	59.86	2.66M
December 30, 2025	60.47	60.43	60.43	60.62	60.26	1.77M
December 29, 2025	60.84	60.77	60.77	61.1	60.45	2.09M
December 26, 2025	60.9	60.6	60.6	60.9	60.29	1.35M
December 24, 2025	60.54	60.66	60.66	60.88	60.27	974,980
December 23, 2025	60.6	60.74	60.74	61.24	60.56	1.58M
December 22, 2025	59.83	61.14	61.14	61.18	59.62	2.41M
December 19, 2025	59.84	60.06	60.06	60.5	59.63	5.81M
December 18, 2025	60.02	60.19	60.19	60.95	59.99	2.77M
December 17, 2025	60.1	60.24	60.24	61.03	59.46	3.91M
December 16, 2025	59.42	59.46	59.46	60.46	59.26	2.56M
December 15, 2025	60.2	60.02	60.02	60.67	59.8	2.08M
December 12, 2025	59.73	60.05	60.05	60.06	59.45	2.13M
December 11, 2025	59.11	59.49	59.49	59.73	58.69	2.02M
December 10, 2025	58.02	58.77	58.77	59.18	57.75	3.19M
December 09, 2025	60.13	58.01	58.01	60.99	57.54	3.47M
December 08, 2025	61.22	60.54	60.54	61.41	60.49	3.08M
December 05, 2025	60.77	61.4	61.4	61.6	60.76	2.28M
December 04, 2025	60.77	60.34	60.34	61.03	60.15	1.98M
December 03, 2025	61.24	60.62	60.62	61.24	60.46	1.71M
December 02, 2025	61.33	60.9	60.9	61.57	60.58	1.74M
December 01, 2025	61.26	61.18	61.18	61.66	61.08	2.33M
November 28, 2025	61.39	61.48	61.48	61.84	61.39	1.01M
November 26, 2025	61.48	61.5	61.5	61.7	61.19	1.93M
November 25, 2025	60.38	61.22	61.22	61.46	60	2.33M
November 24, 2025	60.11	60.12	60.12	60.28	59.59	3.5M

Rollins, Inc. (ROL) NYSE