Rollins, Inc. ROL
NYSE · United States · Commercial Services
$30.12-0.38 (-1.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30.12 | -1.25% | $30.60 | $30.68 | $29.70 | 11.35M |
| 2026-09-29 | $30.50 | -0.29% | $30.40 | $30.98 | $30.07 | 12.17M |
| 2026-09-28 | $30.59 | +1.86% | $29.97 | $30.71 | $29.76 | 10.85M |
| 2026-09-25 | $30.03 | -1.22% | $30.01 | $30.34 | $29.74 | 9.26M |
| 2026-09-24 | $30.40 | -6.43% | $31.50 | $31.58 | $30.12 | 13.65M |
| 2026-09-23 | $32.49 | -1.13% | $32.72 | $33.03 | $32.28 | 9.24M |
| 2026-09-22 | $32.86 | +1.58% | $32.77 | $33.10 | $32.64 | 6.34M |
| 2026-09-21 | $32.35 | -0.25% | $32.42 | $32.71 | $31.88 | 6.59M |
| 2026-09-18 | $32.43 | -1.73% | $33.00 | $33.11 | $32.42 | 16.34M |
| 2026-09-17 | $33.00 | -1.58% | $33.71 | $33.90 | $33.00 | 5.87M |
| 2026-09-16 | $33.53 | -0.71% | $33.77 | $34.41 | $33.53 | 5.52M |
| 2026-09-15 | $33.77 | -4.36% | $35.14 | $35.20 | $33.75 | 6.70M |
| 2026-09-14 | $35.31 | +1.67% | $35.11 | $35.50 | $34.97 | 6.98M |
| 2026-09-11 | $34.73 | +0.49% | $34.73 | $34.89 | $34.44 | 3.27M |
| 2026-09-10 | $34.56 | +0.06% | $34.81 | $35.33 | $34.47 | 5.26M |
| 2026-09-09 | $34.54 | -1.17% | $34.87 | $34.88 | $34.35 | 4.33M |
| 2026-09-08 | $34.95 | -2.54% | $35.61 | $35.65 | $34.95 | 5.83M |
| 2026-09-04 | $35.86 | +0.42% | $35.46 | $36.23 | $35.25 | 5.24M |
| 2026-09-03 | $35.71 | 0.00% | $36.06 | $36.44 | $35.47 | 5.05M |
| 2026-09-02 | $35.71 | -1.33% | $36.10 | $36.12 | $35.48 | 4.94M |
| 2026-09-01 | $36.19 | +0.33% | $36.18 | $36.47 | $35.85 | 3.77M |
| 2026-08-31 | $36.07 | -0.85% | $36.17 | $36.64 | $35.95 | 5.06M |
| 2026-08-28 | $36.38 | +1.22% | $36.07 | $36.51 | $35.97 | 2.72M |
| 2026-08-27 | $35.94 | -2.07% | $36.57 | $36.57 | $35.81 | 2.74M |
| 2026-08-26 | $36.70 | +0.94% | $36.33 | $37.47 | $36.26 | 6.36M |
| 2026-08-25 | $36.36 | -2.42% | $36.89 | $36.96 | $36.15 | 4.64M |
| 2026-08-24 | $37.26 | +0.95% | $37.08 | $37.73 | $37.08 | 3.39M |
| 2026-08-21 | $36.91 | +1.46% | $36.47 | $37.21 | $36.36 | 3.77M |
| 2026-08-20 | $36.38 | +0.33% | $36.14 | $36.51 | $35.88 | 3.57M |
| 2026-08-19 | $36.26 | -0.17% | $36.50 | $37.26 | $36.25 | 4.12M |
| 2026-08-18 | $36.32 | +0.83% | $36.25 | $36.59 | $35.83 | 4.01M |
| 2026-08-17 | $36.02 | -0.50% | $36.09 | $36.60 | $35.92 | 3.95M |
| 2026-08-14 | $36.20 | -0.06% | $36.45 | $36.50 | $35.97 | 3.63M |
| 2026-08-13 | $36.22 | -0.82% | $36.80 | $37.03 | $36.19 | 5.41M |
| 2026-08-12 | $36.52 | -1.32% | $36.48 | $36.97 | $36.30 | 6.17M |
| 2026-08-11 | $37.01 | -0.59% | $37.08 | $37.32 | $36.83 | 5.66M |
| 2026-08-10 | $37.23 | -1.35% | $37.38 | $37.51 | $36.96 | 4.90M |
| 2026-08-07 | $37.74 | +2.47% | $36.75 | $37.85 | $36.69 | 5.68M |
| 2026-08-06 | $36.83 | -1.97% | $37.75 | $37.75 | $36.35 | 6.31M |
| 2026-08-05 | $37.57 | -0.63% | $37.81 | $37.86 | $36.99 | 5.10M |
| 2026-08-04 | $37.81 | -1.00% | $37.82 | $38.07 | $37.55 | 3.80M |
| 2026-08-03 | $38.19 | +0.58% | $38.08 | $38.52 | $38.06 | 6.05M |
| 2026-07-31 | $37.97 | -0.99% | $38.00 | $38.21 | $37.55 | 5.60M |
| 2026-07-30 | $38.35 | -1.03% | $37.48 | $38.57 | $36.99 | 9.57M |
| 2026-07-29 | $38.75 | -0.67% | $39.41 | $39.77 | $38.69 | 5.94M |
| 2026-07-28 | $39.01 | -0.15% | $39.67 | $40.15 | $38.69 | 7.15M |
| 2026-07-27 | $39.07 | +1.32% | $38.95 | $39.63 | $38.60 | 6.59M |
| 2026-07-24 | $38.56 | -2.23% | $38.80 | $39.05 | $37.90 | 9.49M |
| 2026-07-23 | $39.44 | -9.27% | $37.33 | $39.79 | $36.59 | 18.01M |
| 2026-07-22 | $43.47 | -0.89% | $44.55 | $44.60 | $43.09 | 6.59M |
| 2026-07-21 | $43.86 | -1.97% | $44.08 | $44.46 | $43.82 | 5.44M |
| 2026-07-20 | $44.74 | -0.82% | $45.11 | $45.19 | $44.55 | 5.14M |
| 2026-07-17 | $45.11 | -0.77% | $46.18 | $46.36 | $44.93 | 5.53M |
| 2026-07-16 | $45.46 | +3.88% | $44.47 | $45.70 | $44.47 | 4.62M |
| 2026-07-15 | $43.76 | -1.20% | $44.34 | $44.82 | $43.42 | 4.30M |
| 2026-07-14 | $44.29 | -1.40% | $44.29 | $44.70 | $44.20 | 3.66M |
| 2026-07-13 | $44.92 | +1.01% | $44.67 | $45.04 | $44.36 | 2.92M |
| 2026-07-10 | $44.47 | -0.67% | $44.66 | $44.86 | $43.76 | 3.59M |
| 2026-07-09 | $44.77 | -0.40% | $44.64 | $45.47 | $44.26 | 5.46M |
| 2026-07-08 | $44.95 | +3.05% | $44.07 | $45.12 | $43.62 | 6.27M |
| 2026-07-07 | $43.62 | +2.08% | $43.55 | $44.30 | $43.30 | 4.33M |
| 2026-07-06 | $42.73 | -1.50% | $43.34 | $43.42 | $42.32 | 4.63M |
| 2026-07-02 | $43.38 | +2.94% | $42.57 | $43.64 | $42.55 | 4.27M |
| 2026-07-01 | $42.14 | +0.96% | $42.00 | $43.04 | $42.00 | 3.49M |
| 2026-06-30 | $41.74 | -1.28% | $42.04 | $42.12 | $41.50 | 4.50M |
| 2026-06-29 | $42.28 | -2.29% | $43.39 | $43.59 | $41.93 | 6.02M |
| 2026-06-26 | $43.27 | +1.10% | $42.90 | $43.43 | $42.61 | 7.15M |
| 2026-06-25 | $42.80 | -3.91% | $44.01 | $44.24 | $42.70 | 6.16M |
| 2026-06-24 | $44.54 | -0.22% | $44.93 | $45.16 | $44.44 | 5.15M |
| 2026-06-23 | $44.64 | +0.52% | $45.21 | $45.27 | $44.25 | 3.60M |
| 2026-06-22 | $44.41 | -1.22% | $44.29 | $44.56 | $44.09 | 4.35M |
| 2026-06-18 | $44.96 | -0.38% | $45.21 | $45.36 | $44.62 | 5.89M |
| 2026-06-17 | $45.13 | -3.55% | $46.27 | $46.53 | $44.72 | 4.39M |
| 2026-06-16 | $46.79 | -0.23% | $47.10 | $47.48 | $46.75 | 4.08M |
| 2026-06-15 | $46.90 | -0.61% | $47.06 | $47.35 | $46.65 | 2.40M |
| 2026-06-12 | $47.19 | +0.30% | $47.07 | $47.24 | $46.47 | 2.63M |
| 2026-06-11 | $47.05 | -1.51% | $47.07 | $47.74 | $46.84 | 3.75M |
| 2026-06-10 | $47.77 | +0.50% | $47.82 | $48.52 | $47.47 | 3.51M |
| 2026-06-09 | $47.53 | +2.04% | $46.64 | $47.97 | $46.40 | 5.14M |
| 2026-06-08 | $46.58 | -1.10% | $47.09 | $47.21 | $46.57 | 6.48M |
| 2026-06-05 | $47.10 | +1.29% | $47.00 | $47.86 | $46.72 | 4.69M |
| 2026-06-04 | $46.50 | +1.55% | $47.11 | $47.29 | $46.26 | 5.46M |
| 2026-06-03 | $45.79 | +1.67% | $45.11 | $45.81 | $44.43 | 6.32M |
| 2026-06-02 | $45.04 | -2.76% | $46.46 | $47.03 | $44.63 | 8.15M |
| 2026-06-01 | $46.32 | -2.69% | $47.54 | $47.81 | $46.07 | 6.09M |
| 2026-05-29 | $47.60 | -3.68% | $48.50 | $48.64 | $46.85 | 11.45M |
| 2026-05-28 | $49.42 | -1.91% | $49.67 | $50.32 | $49.39 | 4.14M |
| 2026-05-27 | $50.38 | -5.23% | $51.81 | $52.44 | $50.02 | 6.78M |
| 2026-05-26 | $53.16 | -0.56% | $53.48 | $53.53 | $52.93 | 2.50M |
| 2026-05-22 | $53.46 | +0.83% | $53.13 | $53.62 | $52.97 | 2.08M |