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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Rollins, Inc. (ROL) NYSE