Download ROL daily OHLC history, export CSV, and review long-term price data.
Rollins, Inc. (ROL) — OHLC preview (1980-03-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 46.18 | 46.36 | 44.93 | 45.11 | — |
| 2026-07-16 | 44.47 | 45.7 | 44.56 | 45.46 | — |
| 2026-07-15 | 44.34 | 44.81 | 43.42 | 43.76 | — |
| 2026-07-14 | 44.29 | 44.7 | 44.2 | 44.29 | — |
| 2026-07-13 | 44.67 | 45.04 | 44.36 | 44.92 | — |
| 2026-07-10 | 44.66 | 44.84 | 43.76 | 44.47 | — |
| 2026-07-09 |
| 2026-07-17 | 46.2 | 46.4 | 44.9 | 45.1 | -2.3% |
| 2026-07-16 | 44.5 | 45.7 | 44.6 | 45.5 | +2.2% |
| 2026-07-15 | 44.3 | 44.8 | 43.4 | 43.8 | -1.3% |
| 2026-07-14 | 44.3 | 44.7 | 44.2 | 44.3 | 0.0% |
| 2026-07-13 | 44.7 | 45.0 | 44.4 | 44.9 | +0.6% |
| 2026-07-10 | 44.7 | 44.8 | 43.8 | 44.5 | -0.4% |
| 2026-07-09 | 44.6 | 45.5 | 44.3 | 44.8 | +0.3% |
| 2026-07-08 | 44.1 | 45.1 | 43.6 | 45.0 | +2.0% |
| 2026-07-07 | 43.6 | 44.3 | 43.3 | 43.6 | +0.2% |
| 2026-07-06 | 43.3 | 43.3 | 42.3 | 42.7 | -1.4% |
| 2026-07-02 | 42.6 | 43.6 | 42.6 | 43.4 | +1.9% |
| 2026-07-01 | 42.0 | 43.0 | 42.1 | 42.1 | +0.3% |
| 2026-06-30 | 42.0 | 42.1 | 41.5 | 41.7 | -0.7% |
| 2026-06-29 | 43.4 | 43.6 | 41.9 | 42.3 | -2.6% |
| 2026-06-26 | 42.9 | 43.4 | 42.6 | 43.3 | +0.9% |
| 2026-06-25 | 44.0 | 44.2 | 42.7 | 42.8 | -2.7% |
| 2026-06-24 | 44.9 | 45.2 | 44.5 | 44.5 | -0.9% |
| 2026-06-23 | 45.2 | 45.2 | 44.3 | 44.6 | -1.3% |
| 2026-06-22 | 44.3 | 44.6 | 44.1 | 44.4 | +0.3% |
| 2026-06-18 | 45.2 | 45.4 | 44.6 | 45.0 | -0.6% |
| 2026-06-17 | 46.3 | 46.5 | 44.7 | 45.1 | -2.5% |
| 2026-06-16 | 47.1 | 47.5 | 46.8 | 46.8 | -0.7% |
| 2026-06-15 | 47.1 | 47.4 | 46.7 | 46.9 | -0.3% |
| 2026-06-12 | 47.1 | 47.2 | 46.5 | 47.2 | +0.3% |
| 2026-06-11 | 47.1 | 47.7 | 46.8 | 47.1 | -0.0% |
| 2026-06-10 | 47.8 | 48.5 | 47.5 | 47.8 | -0.1% |
| 2026-06-09 | 46.6 | 48.0 | 46.4 | 47.5 | +1.9% |
| 2026-06-05 | 47.0 | 47.9 | 46.7 | 47.1 | +0.2% |
| 2026-06-04 | 47.1 | 47.3 | 46.3 | 46.5 | -1.3% |
| 2026-06-03 | 45.1 | 45.8 | 44.4 | 45.8 | +1.5% |
| 44.64 |
| 45.47 |
| 44.26 |
| 44.77 |
| — |
| 2026-07-08 | 44.07 | 45.11 | 43.62 | 44.95 | — |
| 2026-07-07 | 43.55 | 44.3 | 43.3 | 43.62 | — |
| 2026-07-06 | 43.34 | 43.29 | 42.33 | 42.73 | — |
| 2026-07-02 | 42.57 | 43.64 | 42.55 | 43.38 | — |
| 2026-07-01 | 42 | 43.04 | 42.1 | 42.14 | — |
| 2026-06-30 | 42.04 | 42.12 | 41.5 | 41.74 | — |
| 2026-06-29 | 43.39 | 43.55 | 41.93 | 42.28 | — |
| 2026-06-26 | 42.9 | 43.43 | 42.61 | 43.27 | — |
| 2026-06-25 | 44.01 | 44.24 | 42.7 | 42.8 | — |
| 2026-06-24 | 44.93 | 45.15 | 44.46 | 44.54 | — |
| 2026-06-23 | 45.21 | 45.21 | 44.25 | 44.64 | — |
| 2026-06-22 | 44.29 | 44.56 | 44.09 | 44.41 | — |
| 2026-06-18 | 45.21 | 45.36 | 44.62 | 44.96 | — |
| 2026-06-17 | 46.27 | 46.53 | 44.72 | 45.13 | — |
| 2026-06-16 | 47.1 | 47.47 | 46.76 | 46.79 | — |
| 2026-06-15 | 47.06 | 47.35 | 46.65 | 46.9 | — |
| 2026-06-12 | 47.07 | 47.24 | 46.47 | 47.19 | — |
| 2026-06-11 | 47.07 | 47.74 | 46.84 | 47.05 | — |
| 2026-06-10 | 47.82 | 48.52 | 47.47 | 47.77 | — |
| 2026-06-09 | 46.64 | 47.97 | 46.4 | 47.53 | — |
| 2026-06-05 | 47 | 47.86 | 46.72 | 47.1 | — |
| 2026-06-04 | 47.11 | 47.29 | 46.26 | 46.5 | — |
| 2026-06-03 | 45.11 | 45.79 | 44.43 | 45.79 | — |