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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	59.89	60.31	60.31	60.62	59.51	2.27M
November 20, 2025	59.46	59.63	59.63	60.1	58.81	2.75M
November 19, 2025	58.5	59.35	59.35	59.49	58.5	2.55M
November 18, 2025	57.98	58.61	58.61	59.03	57.69	3.35M
November 17, 2025	58.27	57.96	57.96	58.71	57.89	3M
November 14, 2025	57.77	58.22	58.22	58.51	57.65	2.75M
November 13, 2025	57.99	57.61	57.61	58.43	57.2	3.37M
November 12, 2025	58.97	58.48	58.48	59.06	58.08	7.94M
November 11, 2025	58.66	58.53	58.53	59.1	58.25	10.53M
November 10, 2025	57.95	58.56	58.56	58.79	57.61	1.99M
November 07, 2025	58.89	58.61	58.61	58.89	58.29	1.99M
November 06, 2025	59.5	58.65	58.65	59.63	58.42	2.46M
November 05, 2025	59.91	59.67	59.67	60.35	59.38	2.68M
November 04, 2025	59.12	59.62	59.62	59.66	58.44	3.04M
November 03, 2025	57.49	58.5	58.5	58.56	56.82	3.47M
October 31, 2025	58.06	57.61	57.61	58.88	57.04	3.45M
October 30, 2025	55.18	57.79	57.79	57.97	54.65	3.84M
October 29, 2025	56.26	53.87	53.87	56.26	53.74	3.63M
October 28, 2025	56.02	56.05	56.05	56.52	55.07	1.82M
October 27, 2025	56.57	56.23	56.23	56.88	55.92	1.72M
October 24, 2025	57.29	56.6	56.6	57.39	56.26	1.14M
October 23, 2025	57.26	56.79	56.79	57.48	56.33	1.81M
October 22, 2025	56.33	56.7	56.7	57.04	56.12	1.66M
October 21, 2025	55.97	56.33	56.33	56.49	55.76	1.08M
October 20, 2025	55.77	56.07	56.07	56.21	55.59	1.09M
October 17, 2025	55.4	55.82	55.82	55.89	55.26	1.25M
October 16, 2025	55.84	55.24	55.24	55.97	54.74	1.66M
October 15, 2025	56.59	56.02	56.02	56.92	55.71	1.75M
October 14, 2025	56.28	56.89	56.89	56.97	55.89	1.91M
October 13, 2025	56.6	56.09	56.09	57.04	55.58	1.85M
October 10, 2025	56.76	57	57	57.34	56.41	2.45M
October 09, 2025	58.06	56.59	56.59	58.06	56.56	1.62M
October 08, 2025	58.09	58.12	58.12	58.31	57.39	1.63M
October 07, 2025	58.36	57.98	57.98	58.49	57.78	1.15M
October 06, 2025	58.66	58.32	58.32	58.78	58.17	1.13M
October 03, 2025	58.03	58.71	58.71	59.03	57.9	1.14M
October 02, 2025	57.82	58.31	58.31	58.61	57.66	1.47M
October 01, 2025	58.52	58.13	58.13	58.88	57.25	2.12M
September 30, 2025	58.35	58.74	58.74	59.12	58.17	2.89M
September 29, 2025	58.58	58.52	58.52	58.71	58.28	2.15M
September 26, 2025	57.25	58.43	58.43	58.48	56.91	2.07M
September 25, 2025	56.22	56.44	56.44	56.99	56.12	2.04M
September 24, 2025	55.35	56.11	56.11	56.2	55.03	1.61M
September 23, 2025	55.48	55.4	55.4	55.6	54.65	1.75M
September 22, 2025	55.38	55.56	55.56	55.71	55.13	1.93M
September 19, 2025	55.95	55.51	55.51	55.95	55.29	2.62M
September 18, 2025	55.82	55.73	55.73	56.2	55.66	1.66M
September 17, 2025	55.41	56.14	56.14	56.41	55.41	2.91M
September 16, 2025	56.07	55.23	55.23	56.24	55	2.34M
September 15, 2025	57.26	56.43	56.43	57.73	56.33	1.77M
September 12, 2025	57.99	57.37	57.37	58.4	57.17	1.81M
September 11, 2025	56.63	58.22	58.22	58.35	56.4	1.35M
September 10, 2025	57.02	56.37	56.37	57.24	56.16	1.48M

Rollins, Inc. (ROL) NYSE