Rollins Inc (ROL) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +3.4% vs the 50-day and -25.9% vs the 200-day average, 47.3% below the 52-week high and +18.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Rollins Inc trades 3.4% above its 50-day and 25.9% below its 200-day moving average. (as of 2026-10-30)

Rollins provides pest and wildlife control services to households and businesses, covering rodents, insects and other pests, plus termite protection. It serves industries such as healthcare, food service and logistics, working through both direct branches and franchisees.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ROL overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	35.43	35.56	34.56	34.66	-0.09%	5,380,396
2026-10-29	34.01	34.79	33.82	34.69	+3.55%	6,422,300
2026-10-28	33.70	34.02	33.26	33.50	-1.50%	5,248,200
2026-10-27	34.27	34.40	33.62	34.01	-1.56%	6,323,700
2026-10-26	34.59	35.06	34.24	34.55	-0.78%	7,205,600
2026-10-23	35.26	35.57	34.22	34.82	-1.39%	9,092,500
2026-10-22	31.84	35.45	31.80	35.31	+5.56%	13,461,200
2026-10-21	33.17	33.72	33.06	33.45	+0.33%	8,089,900
2026-10-20	33.04	33.37	32.90	33.34	+2.08%	4,987,900
2026-10-19	33.00	33.13	32.48	32.66	-2.36%	7,387,000
2026-10-16	34.03	34.30	33.27	33.45	-1.30%	5,473,000
2026-10-15	33.27	34.07	33.20	33.89	+3.86%	9,291,700
2026-10-14	32.32	32.66	32.09	32.63	+1.49%	4,855,100
2026-10-13	32.35	32.40	31.94	32.15	+0.25%	6,712,100
2026-10-12	31.89	32.38	31.61	32.07	+0.28%	5,581,400
2026-10-09	32.41	32.57	31.86	31.98	-0.87%	6,726,000
2026-10-08	31.12	32.48	31.12	32.26	+4.50%	13,659,100
2026-10-07	30.58	31.35	30.43	30.87	+1.71%	9,110,300
2026-10-06	29.70	30.36	29.61	30.35	+2.22%	7,654,200
2026-10-05	29.80	30.13	29.29	29.69	-1.56%	6,531,100
2026-10-02	30.78	30.78	30.06	30.16	-1.34%	5,576,900
2026-10-01	30.30	30.62	29.92	30.57	+1.49%	7,966,200
2026-09-30	30.60	30.68	29.70	30.12	-1.25%	11,351,100
2026-09-29	30.40	30.98	30.07	30.50	-0.29%	12,165,000
2026-09-28	29.97	30.71	29.76	30.59	+1.86%	10,845,600
2026-09-25	30.01	30.34	29.74	30.03	-1.22%	9,264,200
2026-09-24	31.50	31.58	30.12	30.40	-6.43%	13,646,400
2026-09-23	32.72	33.03	32.28	32.49	-1.13%	9,239,100
2026-09-22	32.77	33.10	32.64	32.86	+1.58%	6,338,700
2026-09-21	32.42	32.71	31.88	32.35	-0.25%	6,589,800
2026-09-18	33.00	33.11	32.42	32.43	-1.73%	16,335,200
2026-09-17	33.71	33.90	33.00	33.00	-1.58%	5,870,500
2026-09-16	33.77	34.41	33.53	33.53	-0.71%	5,516,100
2026-09-15	35.14	35.20	33.75	33.77	-4.36%	6,703,500
2026-09-14	35.11	35.50	34.97	35.31	+1.67%	6,980,000
2026-09-11	34.73	34.89	34.44	34.73	+0.49%	3,265,200
2026-09-10	34.81	35.33	34.47	34.56	+0.06%	5,260,300
2026-09-09	34.87	34.88	34.35	34.54	-1.17%	4,328,700
2026-09-08	35.61	35.65	34.95	34.95	-2.54%	5,833,300
2026-09-04	35.46	36.23	35.25	35.86	+0.42%	5,236,800
2026-09-03	36.06	36.44	35.47	35.71	+0.00%	5,050,500
2026-09-02	36.10	36.12	35.48	35.71	-1.33%	4,935,800
2026-09-01	36.18	36.47	35.85	36.19	+0.33%	3,766,400
2026-08-31	36.17	36.64	35.95	36.07	-0.85%	5,060,100
2026-08-28	36.07	36.51	35.97	36.38	+1.22%	2,723,400
2026-08-27	36.57	36.57	35.81	35.94	-2.07%	2,736,500
2026-08-26	36.33	37.47	36.26	36.70	+0.94%	6,356,000
2026-08-25	36.89	36.96	36.15	36.36	-2.42%	4,639,418
2026-08-24	37.08	37.73	37.08	37.26	+0.95%	3,393,125
2026-08-21	36.47	37.21	36.36	36.91	+1.46%	3,772,500
2026-08-20	36.14	36.51	35.88	36.38	+0.33%	3,574,900
2026-08-19	36.50	37.26	36.25	36.26	-0.17%	4,121,100
2026-08-18	36.25	36.59	35.83	36.32	+0.83%	4,009,358
2026-08-17	36.09	36.59	35.92	36.02	-0.50%	3,946,841
2026-08-14	36.45	36.50	35.97	36.20	-0.06%	3,629,400
2026-08-13	36.80	37.03	36.19	36.22	-0.82%	5,405,200
2026-08-12	36.48	36.97	36.30	36.52	-1.32%	6,167,300
2026-08-11	37.08	37.32	36.83	37.01	-0.59%	5,658,500
2026-08-10	37.38	37.51	36.96	37.23	-1.35%	4,902,200
2026-08-07	36.75	37.85	36.69	37.74	+2.47%	5,675,200
2026-08-06	37.75	37.75	36.35	36.83	-1.97%	6,314,800
2026-08-05	37.81	37.86	36.99	37.57	-0.63%	5,099,500
2026-08-04	37.82	38.07	37.55	37.81	-1.00%	3,803,000
2026-08-03	38.08	38.52	38.06	38.19	+0.58%	6,048,800
2026-07-31	38.00	38.21	37.55	37.97	-0.99%	5,601,300
2026-07-30	37.48	38.57	36.99	38.35	-1.03%	9,567,500
2026-07-29	39.41	39.77	38.69	38.75	-0.67%	5,939,300
2026-07-28	39.67	40.15	38.69	39.01	-0.15%	7,149,900
2026-07-27	38.95	39.63	38.60	39.07	+1.32%	6,591,100
2026-07-24	38.80	39.05	37.90	38.56	-2.23%	9,489,800
2026-07-23	37.33	39.79	36.59	39.44	-9.27%	18,006,600
2026-07-22	44.55	44.60	43.09	43.47	-0.89%	6,591,600
2026-07-21	44.08	44.46	43.82	43.86	-1.97%	5,441,375
2026-07-20	45.11	45.19	44.55	44.74	-0.82%	5,140,639
2026-07-17	46.18	46.36	44.93	45.11	-0.77%	5,527,600
2026-07-16	44.47	45.70	44.47	45.46	+3.88%	4,620,300
2026-07-15	44.34	44.82	43.42	43.76	-1.20%	4,302,800
2026-07-14	44.29	44.70	44.20	44.29	-1.40%	3,655,600
2026-07-13	44.67	45.04	44.36	44.92	+1.01%	2,918,700
2026-07-10	44.66	44.86	43.76	44.47	-0.67%	3,586,400
2026-07-09	44.64	45.47	44.26	44.77	-0.40%	5,458,700
2026-07-08	44.07	45.12	43.62	44.95	+3.05%	6,273,500
2026-07-07	43.55	44.30	43.30	43.62	+2.08%	4,332,300
2026-07-06	43.34	43.42	42.32	42.73	-1.50%	4,628,900
2026-07-02	42.57	43.64	42.55	43.38	+2.94%	4,274,900
2026-07-01	42.00	43.04	42.00	42.14	+0.96%	3,489,400
2026-06-30	42.04	42.12	41.50	41.74	-1.28%	4,501,333
2026-06-29	43.39	43.59	41.93	42.28	-2.29%	6,019,525
2026-06-26	42.90	43.43	42.61	43.27	+1.10%	7,153,100
2026-06-25	44.01	44.24	42.70	42.80	-3.91%	6,156,300
2026-06-24	44.93	45.16	44.44	44.54	-0.22%	5,151,600
2026-06-23	45.21	45.27	44.25	44.64	+0.52%	3,599,700
2026-06-22	44.29	44.56	44.09	44.41	-1.22%	4,349,000
2026-06-18	45.21	45.36	44.62	44.96	-0.38%	5,894,000
2026-06-17	46.27	46.53	44.72	45.13	-3.55%	4,389,400
2026-06-16	47.10	47.48	46.75	46.79	-0.23%	4,080,300
2026-06-15	47.06	47.35	46.65	46.90	-0.61%	2,396,700
2026-06-12	47.07	47.24	46.47	47.19	+0.30%	2,626,600
2026-06-11	47.07	47.74	46.84	47.05	-1.51%	3,752,800
2026-06-10	47.82	48.52	47.47	47.77	+0.50%	3,508,200
2026-06-09	46.64	47.97	46.40	47.53	+2.04%	5,138,400
2026-06-08	47.09	47.21	46.57	46.58	-1.10%	6,478,700
2026-06-05	47.00	47.86	46.72	47.10	+1.29%	4,685,000
2026-06-04	47.11	47.29	46.26	46.50	+1.55%	5,462,800
2026-06-03	45.11	45.81	44.43	45.79	+1.67%	6,317,800
2026-06-02	46.46	47.03	44.63	45.04	-2.76%	8,153,300
2026-06-01	47.54	47.81	46.07	46.32	-2.69%	6,088,100
2026-05-29	48.50	48.64	46.85	47.60	-3.68%	11,454,400
2026-05-28	49.67	50.32	49.39	49.42	-1.91%	4,139,800
2026-05-27	51.81	52.44	50.02	50.38	-5.23%	6,781,400
2026-05-26	53.48	53.53	52.93	53.16	-0.56%	2,503,600
2026-05-22	53.13	53.62	52.97	53.46	+0.83%	2,083,200
2026-05-21	52.90	53.53	52.40	53.02	-0.47%	2,574,300
2026-05-20	54.48	54.48	52.97	53.27	-0.87%	2,533,000
2026-05-19	54.52	54.95	53.68	53.74	-1.59%	3,508,200
2026-05-18	53.60	55.18	53.59	54.61	+2.23%	3,013,200
2026-05-15	53.77	53.94	53.26	53.42	+0.00%	4,099,100
2026-05-14	53.26	53.47	52.43	53.42	+1.14%	3,088,800
2026-05-13	52.72	53.40	51.95	52.82	-0.30%	3,063,500
2026-05-12	53.01	53.17	52.54	52.98	+0.19%	2,808,200
2026-05-11	53.86	54.10	52.51	52.88	-1.76%	2,992,200
2026-05-08	54.58	54.74	53.60	53.83	-1.03%	2,407,000
2026-05-07	54.16	54.64	53.87	54.39	+0.37%	1,994,700
2026-05-06	54.24	54.83	53.79	54.19	+0.15%	2,543,900
2026-05-05	54.02	54.52	53.27	54.11	-0.07%	2,940,200
2026-05-04	54.96	54.96	53.87	54.15	-1.15%	2,932,500
2026-05-01	56.12	56.20	54.64	54.78	-1.70%	1,924,300
2026-04-30	55.35	55.83	54.99	55.73	+0.72%	2,508,600
2026-04-29	55.62	55.82	54.99	55.33	-0.74%	1,878,400
2026-04-28	56.42	56.48	55.38	55.74	-0.41%	2,051,000
2026-04-27	57.00	57.36	55.86	55.97	-1.11%	3,544,100
2026-04-24	56.25	56.97	55.90	56.60	-0.68%	2,484,500
2026-04-23	54.90	57.44	54.82	56.99	+3.02%	5,421,500
2026-04-22	54.76	55.50	54.43	55.32	+1.11%	3,731,100
2026-04-21	54.71	55.07	54.18	54.71	-0.35%	3,293,100
2026-04-20	54.97	55.36	54.71	54.90	-0.18%	2,400,200
2026-04-17	54.65	55.66	54.58	55.00	+0.94%	2,422,900
2026-04-16	54.30	54.78	54.22	54.49	+0.20%	2,258,400
2026-04-15	54.60	55.00	53.98	54.38	-0.77%	2,675,200
2026-04-14	54.66	55.54	54.66	54.80	+0.26%	2,706,500
2026-04-13	54.29	54.68	53.71	54.66	+0.79%	2,095,100
2026-04-10	55.63	55.97	54.05	54.23	-2.80%	2,726,600
2026-04-09	54.46	55.99	54.25	55.79	+1.99%	3,155,000
2026-04-08	54.25	54.92	53.70	54.70	+1.86%	2,266,500
2026-04-07	54.16	54.17	53.47	53.70	-0.79%	2,219,900
2026-04-06	53.54	54.54	53.50	54.13	+0.37%	1,610,700
2026-04-02	53.32	54.28	53.16	53.93	+0.82%	2,618,800
2026-04-01	53.34	54.10	53.33	53.49	+0.15%	3,591,800
2026-03-31	54.03	54.03	52.80	53.41	+0.70%	3,790,800
2026-03-30	52.95	53.28	52.43	53.04	+1.11%	3,161,600
2026-03-27	52.70	53.01	52.32	52.46	-0.66%	2,491,300
2026-03-26	53.21	53.81	52.60	52.81	-1.25%	2,503,700
2026-03-25	53.91	54.16	52.38	53.48	+0.36%	2,504,000
2026-03-24	53.00	53.96	52.69	53.29	+0.15%	2,704,400
2026-03-23	53.48	54.15	53.11	53.21	-0.09%	2,426,200
2026-03-20	54.09	54.28	52.84	53.26	-1.53%	7,548,600
2026-03-19	53.72	54.52	53.47	54.09	+0.33%	2,616,800
2026-03-18	55.28	56.12	53.83	53.91	-3.46%	2,628,400
2026-03-17	55.40	55.98	55.17	55.84	+1.53%	2,032,400
2026-03-16	55.22	55.65	54.76	55.00	-0.24%	2,376,300
2026-03-13	56.16	56.60	55.01	55.13	-0.83%	2,813,400
2026-03-12	56.24	56.98	55.39	55.59	-0.87%	3,190,700
2026-03-11	56.16	56.27	55.35	56.08	-0.36%	2,913,300
2026-03-10	57.75	57.77	55.47	56.28	-2.24%	3,734,200
2026-03-09	57.83	58.20	56.78	57.57	-1.22%	3,321,700
2026-03-06	57.63	58.43	57.06	58.28	+0.19%	2,076,100
2026-03-05	57.64	58.66	57.16	58.17	+0.29%	3,914,900
2026-03-04	59.87	60.05	57.80	58.00	-3.61%	3,701,800
2026-03-03	60.55	60.79	59.51	60.17	-1.17%	1,866,900
2026-03-02	60.75	61.21	60.21	60.88	-0.02%	1,986,500
2026-02-27	60.00	60.89	59.62	60.89	+1.89%	3,555,600
2026-02-26	59.67	60.06	59.38	59.76	+1.07%	2,397,400
2026-02-25	60.24	60.44	58.72	59.13	-2.28%	3,539,400
2026-02-24	60.36	60.61	59.71	60.51	+0.22%	2,961,500
2026-02-23	61.07	61.69	60.35	60.38	-1.58%	4,098,100
2026-02-20	60.79	61.39	60.54	61.35	+0.71%	3,809,300
2026-02-19	60.50	61.29	60.34	60.92	+1.11%	2,954,300
2026-02-18	59.88	60.44	59.24	60.25	+0.28%	4,982,100
2026-02-17	59.35	60.61	58.68	60.08	+3.48%	5,611,300
2026-02-13	58.27	59.85	57.98	58.06	-1.07%	7,634,600
2026-02-12	55.65	60.36	55.36	58.69	-10.53%	15,116,100
2026-02-11	65.00	66.14	64.68	65.60	+0.97%	5,094,600
2026-02-10	64.41	65.12	64.28	64.97	+1.03%	2,827,000
2026-02-09	64.82	64.90	64.24	64.31	-0.82%	1,881,700
2026-02-06	64.49	65.03	64.00	64.84	+0.57%	1,777,100
2026-02-05	63.93	64.78	63.73	64.47	+1.51%	2,842,500
2026-02-04	63.20	63.83	62.49	63.51	+0.84%	2,357,500
2026-02-03	62.81	63.23	62.53	62.98	-0.83%	2,905,000
2026-02-02	63.52	63.71	62.78	63.51	+0.27%	2,647,600
2026-01-30	62.92	63.36	62.21	63.34	+0.49%	2,310,500
2026-01-29	62.66	63.34	62.09	63.03	+0.32%	2,665,900
2026-01-28	63.11	63.31	62.51	62.83	-1.04%	2,745,300
2026-01-27	63.28	63.84	63.19	63.49	+0.36%	2,197,600
2026-01-26	63.00	63.64	62.92	63.26	+0.56%	1,139,700
2026-01-23	63.28	63.56	62.72	62.91	-0.65%	1,781,100
2026-01-22	63.38	63.55	62.95	63.32	+0.03%	1,862,500
2026-01-21	63.42	63.56	62.60	63.30	+0.30%	2,932,800
2026-01-20	62.46	63.27	61.95	63.11	+0.61%	2,881,500
2026-01-16	62.07	62.81	61.90	62.73	+0.90%	2,124,800
2026-01-15	62.33	62.72	61.78	62.17	+0.02%	2,067,900
2026-01-14	61.54	62.20	61.43	62.16	+0.84%	1,719,200
2026-01-13	60.99	61.66	60.49	61.64	+1.03%	1,838,200
2026-01-12	60.88	61.25	60.53	61.01	+0.54%	1,553,500
2026-01-09	60.06	61.34	59.95	60.68	+0.78%	2,049,000
2026-01-08	59.39	60.23	59.19	60.21	+1.28%	1,920,600
2026-01-07	59.86	60.12	59.32	59.45	-0.10%	2,144,500
2026-01-06	58.41	59.84	57.96	59.51	+0.98%	2,541,700
2026-01-05	58.35	59.44	58.34	58.93	-0.14%	2,365,400
2026-01-02	59.75	60.02	58.60	59.01	-1.68%	2,318,400
2025-12-31	60.44	60.53	59.86	60.02	-0.68%	2,658,600
2025-12-30	60.47	60.62	60.26	60.43	-0.56%	1,766,800
2025-12-29	60.84	61.10	60.45	60.77	+0.28%	2,086,000
2025-12-26	60.90	60.90	60.29	60.60	-0.10%	1,354,300
2025-12-24	60.54	60.88	60.27	60.66	-0.13%	975,000
2025-12-23	60.60	61.24	60.56	60.74	-0.65%	1,582,700
2025-12-22	59.83	61.18	59.62	61.14	+1.80%	2,412,200
2025-12-19	59.84	60.50	59.63	60.06	-0.22%	5,805,700
2025-12-18	60.02	60.95	59.99	60.19	-0.08%	2,766,600
2025-12-17	60.10	61.03	59.46	60.24	+1.31%	3,913,700
2025-12-16	59.42	60.46	59.26	59.46	-0.93%	2,564,300
2025-12-15	60.20	60.67	59.80	60.02	-0.05%	2,082,400
2025-12-12	59.73	60.06	59.45	60.05	+0.94%	2,132,600
2025-12-11	59.11	59.73	58.69	59.49	+1.23%	2,018,600
2025-12-10	58.02	59.18	57.75	58.77	+1.31%	3,190,100
2025-12-09	60.13	60.99	57.54	58.01	-4.18%	3,467,700
2025-12-08	61.22	61.41	60.49	60.54	-1.40%	3,075,200
2025-12-05	60.77	61.60	60.76	61.40	+1.76%	2,276,300
2025-12-04	60.77	61.03	60.15	60.34	-0.46%	1,978,000
2025-12-03	61.24	61.24	60.46	60.62	-0.46%	1,710,500
2025-12-02	61.33	61.57	60.58	60.90	-0.46%	1,737,700
2025-12-01	61.26	61.66	61.08	61.18	-0.49%	2,332,700
2025-11-28	61.39	61.84	61.39	61.48	-0.03%	1,014,700
2025-11-26	61.48	61.70	61.19	61.50	+0.46%	1,927,000
2025-11-25	60.38	61.46	60.00	61.22	+1.83%	2,328,600
2025-11-24	60.11	60.28	59.59	60.12	-0.32%	3,504,400
2025-11-21	59.89	60.62	59.51	60.31	+1.14%	2,274,200
2025-11-20	59.46	60.10	58.81	59.63	+0.47%	2,746,500
2025-11-19	58.50	59.49	58.50	59.35	+1.26%	2,548,700
2025-11-18	57.98	59.03	57.69	58.61	+1.12%	3,351,700
2025-11-17	58.27	58.71	57.89	57.96	-0.45%	3,001,500
2025-11-14	57.77	58.51	57.65	58.22	+1.06%	2,749,200
2025-11-13	57.99	58.43	57.20	57.61	-1.49%	3,370,500
2025-11-12	58.97	59.06	58.08	58.48	-0.09%	7,939,300
2025-11-11	58.66	59.10	58.25	58.53	-0.05%	10,525,300
2025-11-10	57.95	58.79	57.61	58.56	-0.09%	1,989,900
2025-11-07	58.89	58.89	58.29	58.61	-0.07%	1,985,300
2025-11-06	59.50	59.63	58.42	58.65	-1.71%	2,457,600
2025-11-05	59.91	60.35	59.38	59.67	+0.08%	2,675,400
2025-11-04	59.12	59.66	58.44	59.62	+1.91%	3,035,800
2025-11-03	57.49	58.56	56.82	58.50	+1.54%	3,465,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+4.89%). Worst month: Sep (-4.53%). Based on 5 years of daily data (2022–2026).

Jan+3.63%
Feb-0.53%
Mar+0.86%
Apr+4.89%
May-3.37%
Jun-0.28%
Jul-3.29%
Aug-1.09%
Sep-4.53%
Oct+3.52%
Nov+4.18%
Dec-2.93%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Rollins Inc's (ROL) latest close?

34.66 on 2026-10-30, from the Closelook data lake's daily price record.

What is ROL's 52-week high and low?

66.14 high and 29.29 low over the trailing 52 weeks, as of 2026-10-30.

What is Rollins Inc's strongest and weakest month historically?

Historically, ROL's strongest calendar month has been Apr (average +4.89%) and its weakest Sep (average -4.53%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ROL?

Recovery attempt under the 200-day: Trades +3.4% vs the 50-day and -25.9% vs the 200-day average, 47.3% below the 52-week high and +18.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ROL above its 50-day and 200-day moving averages?

Rollins Inc trades 3.4% above its 50-day and 25.9% below its 200-day moving average (5.0% above its 20-day). As of 2026-10-30.