NYSE : ROL
Rollins, Inc. — Price history
Consumer Discretionary · Personal Services · United States
Last price 34.66 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 16.57B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rollins, Inc. (ROL) closed at 34.66 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 35.43 | 35.56 | 34.57 | 34.66 | 5,391,987 | -0.09% |
| 2026-10-29 | 34.01 | 34.785 | 33.82 | 34.69 | 6,423,546 | +3.55% |
| 2026-10-28 | 33.7 | 34.02 | 33.255 | 33.5 | 5,248,346 | -1.50% |
| 2026-10-27 | 34.27 | 34.4 | 33.622 | 34.01 | 6,323,728 | -1.56% |
| 2026-10-26 | 34.59 | 35.055 | 34.24 | 34.55 | 7,206,067 | -0.78% |
| 2026-10-23 | 35.26 | 35.57 | 34.22 | 34.82 | 9,092,622 | -1.39% |
| 2026-10-22 | 31.84 | 35.45 | 31.8 | 35.31 | 13,462,320 | +5.56% |
| 2026-10-21 | 33.17 | 33.716 | 33.06 | 33.45 | 8,089,949 | +0.33% |
| 2026-10-20 | 33.04 | 33.365 | 32.895 | 33.34 | 4,988,032 | +2.08% |
| 2026-10-19 | 33 | 33.13 | 32.48 | 32.66 | 7,387,289 | -2.36% |
| 2026-10-16 | 34.025 | 34.3 | 33.27 | 33.45 | 5,473,584 | -1.30% |
| 2026-10-15 | 33.27 | 34.065 | 33.2 | 33.89 | 9,291,781 | +3.86% |
| 2026-10-14 | 32.32 | 32.66 | 32.09 | 32.63 | 4,855,493 | +1.49% |
| 2026-10-13 | 32.35 | 32.4 | 31.94 | 32.15 | 6,712,434 | +0.25% |
| 2026-10-12 | 31.89 | 32.38 | 31.61 | 32.07 | 5,581,599 | +0.28% |
| 2026-10-09 | 32.41 | 32.569 | 31.86 | 31.98 | 6,726,154 | -0.87% |
| 2026-10-08 | 31.12 | 32.475 | 31.12 | 32.26 | 13,661,910 | +4.50% |
| 2026-10-07 | 30.58 | 31.35 | 30.43 | 30.87 | 9,114,968 | +1.71% |
| 2026-10-06 | 29.695 | 30.36 | 29.61 | 30.35 | 7,654,215 | +2.22% |
| 2026-10-05 | 29.8 | 30.13 | 29.285 | 29.69 | 6,531,428 | -1.56% |
| 2026-10-02 | 30.78 | 30.78 | 30.055 | 30.16 | 5,576,930 | -1.34% |
| 2026-10-01 | 30.3 | 30.62 | 29.915 | 30.57 | 7,966,732 | +1.49% |
| 2026-09-30 | 30.6 | 30.675 | 29.695 | 30.12 | 11,351,132 | -1.25% |
| 2026-09-29 | 30.4 | 30.976 | 30.07 | 30.5 | 12,165,207 | -0.29% |
| 2026-09-28 | 29.97 | 30.71 | 29.76 | 30.59 | 10,845,742 | +1.86% |
| 2026-09-25 | 30.01 | 30.335 | 29.74 | 30.03 | 9,264,358 | -1.22% |
| 2026-09-24 | 31.5 | 31.58 | 30.12 | 30.4 | 13,649,941 | -6.43% |
| 2026-09-23 | 32.72 | 33.03 | 32.28 | 32.49 | 9,239,067 | -1.13% |
| 2026-09-22 | 32.77 | 33.1 | 32.635 | 32.86 | 6,338,845 | +1.58% |
| 2026-09-21 | 32.42 | 32.705 | 31.88 | 32.35 | 6,589,851 | -0.25% |
| 2026-09-18 | 33 | 33.11 | 32.42 | 32.43 | 16,337,755 | -1.73% |
| 2026-09-17 | 33.71 | 33.895 | 33 | 33 | 5,870,739 | -1.58% |
| 2026-09-16 | 33.77 | 34.41 | 33.53 | 33.53 | 5,517,059 | -0.71% |
| 2026-09-15 | 35.14 | 35.2 | 33.75 | 33.77 | 6,704,000 | -4.36% |
| 2026-09-14 | 35.11 | 35.5 | 34.97 | 35.31 | 6,980,115 | +1.67% |
| 2026-09-11 | 34.73 | 34.89 | 34.44 | 34.73 | 3,265,232 | +0.49% |
| 2026-09-10 | 34.81 | 35.33 | 34.465 | 34.56 | 5,260,364 | +0.06% |
| 2026-09-09 | 34.87 | 34.88 | 34.345 | 34.54 | 4,329,534 | -1.17% |
| 2026-09-08 | 35.61 | 35.65 | 34.95 | 34.95 | 5,833,971 | -2.54% |
| 2026-09-04 | 35.46 | 36.23 | 35.25 | 35.86 | 5,237,150 | +0.42% |
| 2026-09-03 | 36.06 | 36.44 | 35.47 | 35.71 | 5,050,584 | +0.00% |
| 2026-09-02 | 36.1 | 36.12 | 35.48 | 35.71 | 4,936,141 | -1.33% |
| 2026-09-01 | 36.18 | 36.474 | 35.845 | 36.19 | 3,766,444 | +0.33% |
| 2026-08-31 | 36.17 | 36.635 | 35.95 | 36.07 | 5,060,352 | -0.85% |
| 2026-08-28 | 36.07 | 36.51 | 35.97 | 36.38 | 2,723,444 | +1.22% |
| 2026-08-27 | 36.57 | 36.57 | 35.81 | 35.94 | 2,736,987 | -2.07% |
| 2026-08-26 | 36.33 | 37.465 | 36.26 | 36.7 | 6,356,128 | +0.94% |
| 2026-08-25 | 36.89 | 36.956 | 36.145 | 36.36 | 4,639,418 | -2.42% |
| 2026-08-24 | 37.08 | 37.73 | 37.08 | 37.26 | 3,393,125 | +0.95% |
| 2026-08-21 | 36.47 | 37.206 | 36.36 | 36.91 | 3,774,315 | +1.46% |
| 2026-08-20 | 36.14 | 36.51 | 35.875 | 36.38 | 3,574,940 | +0.33% |
| 2026-08-19 | 36.5 | 37.255 | 36.25 | 36.26 | 4,121,082 | -0.17% |
| 2026-08-18 | 36.25 | 36.585 | 35.83 | 36.32 | 4,009,358 | +0.83% |
| 2026-08-17 | 36.09 | 36.595 | 35.921 | 36.02 | 3,946,841 | -0.50% |
| 2026-08-14 | 36.45 | 36.5 | 35.97 | 36.2 | 3,629,711 | -0.06% |
| 2026-08-13 | 36.8 | 37.03 | 36.185 | 36.22 | 5,405,179 | -0.82% |
| 2026-08-12 | 36.48 | 36.97 | 36.295 | 36.52 | 6,167,354 | -1.32% |
| 2026-08-11 | 37.08 | 37.32 | 36.83 | 37.01 | 5,658,470 | -0.59% |
| 2026-08-10 | 37.38 | 37.51 | 36.96 | 37.23 | 4,902,191 | -0.87% |
| 2026-08-07 | 36.75 | 37.85 | 36.691 | 37.74 | 5,675,363 | +2.47% |
| 2026-08-06 | 37.75 | 37.75 | 36.345 | 36.83 | 6,314,788 | -1.97% |
| 2026-08-05 | 37.81 | 37.855 | 36.99 | 37.57 | 5,099,704 | -0.64% |
| 2026-08-04 | 37.82 | 38.07 | 37.55 | 37.81 | 3,803,162 | -0.99% |
| 2026-08-03 | 38.08 | 38.52 | 38.06 | 38.19 | 6,048,857 | +0.58% |
| 2026-07-31 | 38 | 38.21 | 37.55 | 37.97 | 5,601,302 | -0.99% |
| 2026-07-30 | 37.48 | 38.57 | 36.99 | 38.35 | 9,567,648 | -1.03% |
| 2026-07-29 | 39.41 | 39.77 | 38.69 | 38.75 | 5,939,655 | -0.67% |
| 2026-07-28 | 39.67 | 40.145 | 38.69 | 39.01 | 7,151,033 | -0.15% |
| 2026-07-27 | 38.95 | 39.63 | 38.6 | 39.07 | 6,591,303 | +1.32% |
| 2026-07-24 | 38.8 | 39.05 | 37.9 | 38.56 | 9,489,802 | -2.23% |
| 2026-07-23 | 37.33 | 39.79 | 36.588 | 39.44 | 18,007,022 | -9.27% |
| 2026-07-22 | 44.55 | 44.6 | 43.085 | 43.47 | 6,591,609 | -0.89% |
| 2026-07-21 | 44.08 | 44.46 | 43.82 | 43.86 | 5,441,375 | -1.97% |
| 2026-07-20 | 45.11 | 45.19 | 44.55 | 44.74 | 5,140,639 | -0.82% |
| 2026-07-17 | 46.18 | 46.36 | 44.93 | 45.11 | 5,527,629 | -0.77% |
| 2026-07-16 | 44.47 | 45.7 | 44.47 | 45.46 | 4,620,369 | +3.88% |
| 2026-07-15 | 44.34 | 44.815 | 43.42 | 43.76 | 4,302,852 | -1.20% |
| 2026-07-14 | 44.29 | 44.7 | 44.2 | 44.29 | 3,655,583 | -1.40% |
| 2026-07-13 | 44.67 | 45.04 | 44.36 | 44.92 | 2,918,703 | +1.01% |
| 2026-07-10 | 44.66 | 44.855 | 43.755 | 44.47 | 3,586,355 | -0.67% |
| 2026-07-09 | 44.64 | 45.47 | 44.26 | 44.77 | 5,458,720 | -0.40% |
| 2026-07-08 | 44.07 | 45.115 | 43.62 | 44.95 | 6,273,540 | +3.05% |
| 2026-07-07 | 43.55 | 44.3 | 43.3 | 43.62 | 4,332,312 | +2.08% |
| 2026-07-06 | 43.34 | 43.42 | 42.32 | 42.73 | 4,628,917 | -1.50% |
| 2026-07-02 | 42.57 | 43.64 | 42.55 | 43.38 | 4,274,861 | +2.94% |
| 2026-07-01 | 42 | 43.04 | 42 | 42.14 | 3,489,357 | +0.96% |
| 2026-06-30 | 42.04 | 42.12 | 41.5 | 41.74 | 4,501,333 | -1.28% |
| 2026-06-29 | 43.39 | 43.59 | 41.93 | 42.28 | 6,019,525 | -2.29% |
| 2026-06-26 | 42.9 | 43.43 | 42.61 | 43.27 | 7,153,163 | +1.10% |
| 2026-06-25 | 44.01 | 44.24 | 42.7 | 42.8 | 6,156,548 | -3.91% |
| 2026-06-24 | 44.93 | 45.155 | 44.44 | 44.54 | 5,151,639 | -0.22% |
| 2026-06-23 | 45.21 | 45.27 | 44.25 | 44.64 | 3,599,670 | +0.52% |
| 2026-06-22 | 44.29 | 44.555 | 44.089 | 44.41 | 4,349,055 | -1.22% |
| 2026-06-18 | 45.21 | 45.36 | 44.62 | 44.96 | 5,894,030 | -0.38% |
| 2026-06-17 | 46.27 | 46.529 | 44.715 | 45.13 | 4,389,388 | -3.55% |
| 2026-06-16 | 47.1 | 47.475 | 46.75 | 46.79 | 4,080,304 | -0.23% |
| 2026-06-15 | 47.06 | 47.35 | 46.65 | 46.9 | 2,396,821 | -0.62% |
| 2026-06-12 | 47.07 | 47.24 | 46.47 | 47.19 | 2,626,675 | +0.30% |
| 2026-06-11 | 47.07 | 47.74 | 46.84 | 47.05 | 3,752,797 | -1.51% |
| 2026-06-10 | 47.82 | 48.52 | 47.47 | 47.77 | 3,508,224 | +0.51% |
| 2026-06-09 | 46.64 | 47.97 | 46.4 | 47.53 | 5,138,564 | +2.04% |
| 2026-06-08 | 47.09 | 47.205 | 46.57 | 46.58 | 6,478,748 | -1.10% |
| 2026-06-05 | 47 | 47.86 | 46.715 | 47.1 | 4,684,994 | +1.29% |
| 2026-06-04 | 47.11 | 47.29 | 46.26 | 46.5 | 5,462,800 | +1.55% |
| 2026-06-03 | 45.11 | 45.81 | 44.428 | 45.79 | 6,317,840 | +1.67% |
| 2026-06-02 | 46.46 | 47.025 | 44.63 | 45.04 | 8,153,295 | -2.76% |
| 2026-06-01 | 47.54 | 47.805 | 46.07 | 46.32 | 6,088,339 | -2.69% |
| 2026-05-29 | 48.5 | 48.64 | 46.85 | 47.6 | 11,454,441 | -3.68% |
| 2026-05-28 | 49.67 | 50.32 | 49.39 | 49.42 | 4,139,814 | -1.90% |
| 2026-05-27 | 51.81 | 52.44 | 50.02 | 50.38 | 6,781,441 | -5.23% |
| 2026-05-26 | 53.48 | 53.53 | 52.93 | 53.16 | 2,503,561 | -0.56% |
| 2026-05-22 | 53.13 | 53.62 | 52.97 | 53.46 | 2,083,160 | +0.83% |
| 2026-05-21 | 52.9 | 53.525 | 52.4 | 53.02 | 2,574,346 | -0.47% |
| 2026-05-20 | 54.48 | 54.48 | 52.97 | 53.27 | 2,454,870 | -0.88% |
| 2026-05-19 | 54.52 | 54.95 | 53.68 | 53.74 | 3,508,312 | -1.59% |
| 2026-05-18 | 53.6 | 55.18 | 53.585 | 54.61 | 3,013,328 | +2.23% |
| 2026-05-15 | 53.77 | 53.94 | 53.255 | 53.42 | 4,099,139 | +0.00% |
| 2026-05-14 | 53.26 | 53.47 | 52.425 | 53.42 | 3,088,859 | +1.14% |
| 2026-05-13 | 52.72 | 53.4 | 51.95 | 52.82 | 3,063,524 | -0.30% |
| 2026-05-12 | 53.01 | 53.17 | 52.54 | 52.98 | 2,808,283 | +0.19% |