Rentokil Initial plc (RTO)
NYSE: RTO · Real-Time Price · USD
22.72
-0.23 (-1.00%)
Apr 22, 2025, 3:04 PM EDT - Market open
Rentokil Initial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 23.36 | 23.40 | 22.58 | 22.58 | - | -1.61% | 2,393,874 |
| 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 |
| Feb 28, 2025 | 25.14 | 25.45 | 24.92 | 25.21 | 24.76 | 3.53% | 1,052,521 |
| Feb 27, 2025 | 25.56 | 25.61 | 24.18 | 24.35 | 23.91 | -6.17% | 1,437,435 |
| Feb 26, 2025 | 26.10 | 26.25 | 25.92 | 25.95 | 25.48 | 0.27% | 440,696 |
| Feb 25, 2025 | 25.82 | 25.99 | 25.55 | 25.88 | 25.42 | 0.35% | 566,613 |
| Feb 24, 2025 | 25.52 | 26.05 | 25.35 | 25.79 | 25.33 | 1.66% | 509,581 |
| Feb 21, 2025 | 25.97 | 25.99 | 25.31 | 25.37 | 24.91 | -3.09% | 464,655 |
| Feb 20, 2025 | 25.98 | 26.23 | 25.95 | 26.18 | 25.71 | -0.95% | 395,904 |
| Feb 19, 2025 | 26.62 | 26.68 | 26.42 | 26.43 | 25.96 | -2.22% | 434,094 |
| Feb 18, 2025 | 27.16 | 27.25 | 27.00 | 27.03 | 26.54 | 0.07% | 263,577 |
| Feb 14, 2025 | 27.20 | 27.37 | 27.00 | 27.01 | 26.53 | 1.96% | 466,973 |
| Feb 13, 2025 | 26.08 | 26.54 | 26.04 | 26.49 | 26.01 | 2.00% | 451,246 |
| Feb 12, 2025 | 25.53 | 25.99 | 25.38 | 25.97 | 25.50 | 2.28% | 387,031 |
| Feb 11, 2025 | 25.19 | 25.41 | 25.16 | 25.39 | 24.93 | 0.79% | 310,583 |
| Feb 10, 2025 | 24.90 | 25.20 | 24.88 | 25.19 | 24.74 | 1.21% | 260,020 |