Rentokil Initial plc (RTO)
NYSE: RTO · Real-Time Price · USD
23.04
-0.22 (-0.95%)
May 12, 2025, 4:00 PM - Market closed
Rentokil Initial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.32 | 23.37 | 22.98 | 23.04 | 23.04 | -0.95% | 643,630 |
| May 9, 2025 | 23.34 | 23.39 | 23.20 | 23.26 | 23.26 | -0.47% | 491,833 |
| May 8, 2025 | 23.46 | 23.51 | 23.23 | 23.37 | 23.37 | 0.09% | 610,536 |
| May 7, 2025 | 23.68 | 23.71 | 23.20 | 23.35 | 23.35 | -3.15% | 643,879 |
| May 6, 2025 | 24.17 | 24.27 | 24.01 | 24.11 | 24.11 | 0.92% | 1,214,009 |
| May 5, 2025 | 23.68 | 24.03 | 23.60 | 23.89 | 23.89 | 0.17% | 379,071 |
| May 2, 2025 | 23.70 | 24.08 | 23.68 | 23.85 | 23.85 | 4.19% | 681,915 |
| May 1, 2025 | 22.95 | 23.12 | 22.70 | 22.89 | 22.89 | -0.22% | 576,278 |
| Apr 30, 2025 | 23.05 | 23.07 | 22.66 | 22.94 | 22.94 | -0.26% | 740,188 |
| Apr 29, 2025 | 22.88 | 23.05 | 22.81 | 23.00 | 23.00 | 0.61% | 449,492 |
| Apr 28, 2025 | 22.73 | 22.92 | 22.53 | 22.86 | 22.86 | -0.74% | 1,040,497 |
| Apr 25, 2025 | 22.97 | 23.07 | 22.83 | 23.03 | 23.03 | 1.19% | 431,637 |
| Apr 24, 2025 | 22.43 | 22.81 | 22.23 | 22.76 | 22.76 | 0.75% | 426,336 |
| Apr 23, 2025 | 22.89 | 23.12 | 22.45 | 22.59 | 22.59 | -0.92% | 2,331,612 |
| Apr 22, 2025 | 23.17 | 23.43 | 22.51 | 22.80 | 22.80 | -0.65% | 3,172,349 |
| Apr 21, 2025 | 22.96 | 23.00 | 22.50 | 22.95 | 22.95 | -0.56% | 547,573 |
| Apr 17, 2025 | 23.30 | 23.45 | 22.99 | 23.08 | 23.08 | 5.68% | 3,532,596 |
| Apr 16, 2025 | 22.08 | 22.34 | 21.68 | 21.84 | 21.84 | -1.93% | 306,570 |
| Apr 15, 2025 | 22.42 | 22.44 | 22.11 | 22.27 | 22.27 | -0.62% | 382,145 |
| Apr 14, 2025 | 21.93 | 22.50 | 21.89 | 22.41 | 22.41 | -0.36% | 664,556 |
| Apr 11, 2025 | 21.92 | 22.53 | 21.87 | 22.49 | 22.49 | 2.98% | 686,443 |
| Apr 10, 2025 | 21.34 | 21.92 | 21.15 | 21.84 | 21.84 | 0.18% | 1,372,649 |
| Apr 9, 2025 | 19.98 | 21.80 | 19.82 | 21.80 | 21.80 | 9.49% | 948,923 |
| Apr 8, 2025 | 20.79 | 20.89 | 19.75 | 19.91 | 19.91 | 0.10% | 1,032,077 |
| Apr 7, 2025 | 20.42 | 21.49 | 19.60 | 19.89 | 19.89 | -4.88% | 2,885,314 |
| Apr 4, 2025 | 21.85 | 21.98 | 20.82 | 20.91 | 20.91 | -8.25% | 1,516,171 |
| Apr 3, 2025 | 23.27 | 23.32 | 22.73 | 22.79 | 22.38 | -1.60% | 1,705,602 |
| Apr 2, 2025 | 22.96 | 23.25 | 22.96 | 23.16 | 22.74 | 0.61% | 479,952 |
| Apr 1, 2025 | 23.36 | 23.37 | 22.85 | 23.02 | 22.61 | 0.52% | 1,552,689 |
| Mar 31, 2025 | 22.72 | 23.00 | 22.59 | 22.90 | 22.49 | 0.04% | 702,400 |
| Mar 28, 2025 | 23.04 | 23.10 | 22.69 | 22.89 | 22.48 | -1.17% | 772,779 |
| Mar 27, 2025 | 22.85 | 23.42 | 22.85 | 23.16 | 22.74 | 1.14% | 870,447 |
| Mar 26, 2025 | 23.17 | 23.35 | 22.88 | 22.90 | 22.49 | 0.66% | 960,295 |
| Mar 25, 2025 | 22.76 | 22.85 | 22.69 | 22.75 | 22.34 | 0.71% | 548,530 |
| Mar 24, 2025 | 22.52 | 22.67 | 22.52 | 22.59 | 22.18 | 0.44% | 715,867 |
| Mar 21, 2025 | 22.55 | 22.66 | 22.38 | 22.49 | 22.09 | -0.09% | 771,758 |
| Mar 20, 2025 | 22.27 | 22.66 | 22.26 | 22.51 | 22.11 | 1.63% | 1,054,560 |
| Mar 19, 2025 | 22.04 | 22.29 | 21.76 | 22.15 | 21.75 | 0.96% | 687,831 |
| Mar 18, 2025 | 21.99 | 22.02 | 21.85 | 21.94 | 21.55 | -0.95% | 483,260 |
| Mar 17, 2025 | 21.96 | 22.29 | 21.93 | 22.15 | 21.75 | 1.33% | 584,776 |
| Mar 14, 2025 | 21.59 | 21.92 | 21.59 | 21.86 | 21.47 | 2.20% | 665,478 |
| Mar 13, 2025 | 20.96 | 21.41 | 20.96 | 21.39 | 21.01 | 3.03% | 1,495,012 |
| Mar 12, 2025 | 20.90 | 21.06 | 20.60 | 20.76 | 20.39 | -1.00% | 1,570,388 |
| Mar 11, 2025 | 21.74 | 21.74 | 20.80 | 20.97 | 20.59 | -3.67% | 2,822,352 |
| Mar 10, 2025 | 22.38 | 22.38 | 21.69 | 21.77 | 21.38 | -5.14% | 1,809,747 |
| Mar 7, 2025 | 22.20 | 23.03 | 22.17 | 22.95 | 22.54 | 1.32% | 2,288,092 |
| Mar 6, 2025 | 23.05 | 23.46 | 22.22 | 22.65 | 22.24 | -9.94% | 2,546,563 |
| Mar 5, 2025 | 25.28 | 25.45 | 25.11 | 25.15 | 24.70 | 0.96% | 1,063,328 |
| Mar 4, 2025 | 25.13 | 25.18 | 24.70 | 24.91 | 24.46 | -0.91% | 671,780 |
| Mar 3, 2025 | 25.66 | 25.69 | 25.10 | 25.14 | 24.69 | -0.28% | 721,710 |