Rollins, Inc. Common Stock (ROL)

Last Price38.88

Change+0.97 (2.56%)

NYSE · Last Trade: Nov 15th, 3:24 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Rollins, Inc. Common Stock (ROL)

Date Range:

2026-08-15 - 2026-11-15

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	38.52	38.94	37.92	38.88	5,064,019	38.88
11/12/2026	38.87	39.05	37.90	37.91	3,776,228	37.91
11/11/2026	37.86	38.48	37.74	38.47	3,745,254	38.47
11/10/2026	38.40	38.60	37.51	38.42	4,033,549	38.42
11/09/2026	38.47	38.85	37.90	38.74	8,329,975	38.54
11/06/2026	37.37	38.06	36.65	37.95	8,397,265	37.75
11/05/2026	38.78	39.51	38.50	38.76	7,703,440	38.56
11/04/2026	37.57	39.10	37.57	38.38	9,537,680	38.18
11/03/2026	36.50	37.94	36.26	37.35	11,473,211	37.16
11/02/2026	34.81	36.09	34.70	36.03	4,663,859	35.84
10/30/2026	35.43	35.56	34.56	34.66	5,391,989	34.48
10/29/2026	34.01	34.78	33.82	34.69	6,442,863	34.51
10/28/2026	33.70	34.02	33.26	33.50	5,248,345	33.33
10/27/2026	34.27	34.40	33.62	34.01	6,323,712	33.83
10/26/2026	34.59	35.05	34.24	34.55	7,205,567	34.37
10/23/2026	35.26	35.57	34.22	34.82	9,092,624	34.64
10/22/2026	31.84	35.45	31.80	35.31	13,462,146	35.13
10/21/2026	33.17	33.72	33.06	33.45	8,085,626	33.28
10/20/2026	33.04	33.37	32.90	33.34	4,987,912	33.17
10/19/2026	33.00	33.13	32.48	32.66	7,386,996	32.49
10/16/2026	34.03	34.30	33.27	33.45	5,474,600	33.28
10/15/2026	33.27	34.06	33.20	33.89	9,291,771	33.72
10/14/2026	32.32	32.66	32.09	32.63	4,855,445	32.46
10/13/2026	32.35	32.40	31.94	32.15	6,712,155	31.98
10/12/2026	31.89	32.38	31.61	32.07	5,581,596	31.90
10/09/2026	32.41	32.57	31.86	31.98	6,726,155	31.81
10/08/2026	31.12	32.48	31.12	32.26	13,661,046	32.09
10/07/2026	30.58	31.35	30.43	30.87	9,111,032	30.71
10/06/2026	29.69	30.36	29.61	30.35	7,655,432	30.19
10/05/2026	29.80	30.13	29.29	29.69	6,531,400	29.54
10/02/2026	30.78	30.78	30.05	30.16	5,576,931	30.00
10/01/2026	30.30	30.62	29.91	30.57	7,966,726	30.41
9/30/2026	30.60	30.68	29.70	30.12	11,351,099	29.96
9/29/2026	30.40	30.98	30.07	30.50	12,165,105	30.34
9/28/2026	29.97	30.71	29.76	30.59	10,845,652	30.43
9/25/2026	30.01	30.34	29.74	30.03	9,264,360	29.88
9/24/2026	31.50	31.58	30.12	30.40	13,646,718	30.24
9/23/2026	32.72	33.03	32.28	32.49	9,202,973	32.32
9/22/2026	32.77	33.10	32.63	32.86	6,338,833	32.69
9/21/2026	32.42	32.70	31.88	32.35	6,589,830	32.18
9/18/2026	33.00	33.11	32.42	32.43	16,337,758	32.26
9/17/2026	33.71	33.90	33.00	33.00	5,870,528	32.83
9/16/2026	33.77	34.41	33.53	33.53	5,516,988	33.36
9/15/2026	35.14	35.20	33.75	33.77	6,703,884	33.60
9/14/2026	35.11	35.50	34.97	35.31	6,980,113	35.13
9/11/2026	34.73	34.89	34.44	34.73	3,265,242	34.55
9/10/2026	34.81	35.33	34.47	34.56	5,260,336	34.38
9/09/2026	34.87	34.88	34.34	34.54	4,328,788	34.36
9/08/2026	35.61	35.65	34.95	34.95	5,833,869	34.77
9/04/2026	35.46	36.23	35.25	35.86	5,237,153	35.67
9/03/2026	36.06	36.44	35.47	35.71	5,050,566	35.53
9/02/2026	36.10	36.12	35.48	35.71	4,935,938	35.53
9/01/2026	36.18	36.47	35.84	36.19	3,766,444	36.00
8/31/2026	36.17	36.63	35.95	36.07	5,061,897	35.88
8/28/2026	36.07	36.51	35.97	36.38	2,723,446	36.19
8/27/2026	36.57	36.57	35.81	35.94	2,736,976	35.75
8/26/2026	36.33	37.47	36.26	36.70	6,356,074	36.51
8/25/2026	36.89	36.96	36.15	36.36	4,639,376	36.17
8/24/2026	37.08	37.73	37.08	37.26	3,391,465	37.07
8/21/2026	36.47	37.21	36.36	36.91	3,922,578	36.72
8/20/2026	36.14	36.51	35.88	36.38	3,574,884	36.19
8/19/2026	36.50	37.26	36.25	36.26	4,120,917	36.07
8/18/2026	36.25	36.59	35.83	36.32	4,009,277	36.13
8/17/2026	36.09	36.59	35.92	36.02	3,946,673	35.83