Skip to main content
Rentokil Initial plc (RTO)
NYSE: RTO · Real-Time Price · USD
24.35
-1.60 (-6.17%)
Feb 27, 2025, 4:00 PM EST - Market closed

Rentokil Initial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202525.5625.6124.1824.3524.35-6.17%1,437,435
Feb 26, 202526.1026.2525.9225.9525.950.27%440,696
Feb 25, 202525.8225.9925.5525.8825.880.35%566,613
Feb 24, 202525.5226.0525.3525.7925.791.66%509,581
Feb 21, 202525.9725.9925.3125.3725.37-3.09%464,655
Feb 20, 202525.9826.2325.9526.1826.18-0.95%395,904
Feb 19, 202526.6226.6826.4226.4326.43-2.22%434,094
Feb 18, 202527.1627.2527.0027.0327.030.07%263,577
Feb 14, 202527.2027.3727.0027.0127.011.96%466,973
Feb 13, 202526.0826.5426.0426.4926.492.00%451,246
Feb 12, 202525.5325.9925.3825.9725.972.28%387,031
Feb 11, 202525.1925.4125.1625.3925.390.79%310,583
Feb 10, 202524.9025.2024.8825.1925.191.21%260,020
Feb 7, 202525.0725.0724.7424.8924.89-0.20%311,414
Feb 6, 202524.6625.2824.5924.9424.94-0.40%308,308
Feb 5, 202524.9325.0724.7325.0425.041.66%377,398
Feb 4, 202524.4124.7824.3324.6324.630.53%322,995
Feb 3, 202524.6424.8824.4824.5024.50-2.20%499,298
Jan 31, 202525.0325.2824.9625.0525.05-0.16%541,010
Jan 30, 202524.7525.1824.6725.0925.091.25%549,092
Jan 29, 202524.9025.0224.6424.7824.78-0.08%516,067
Jan 28, 202524.6224.9324.4524.8024.801.51%1,040,797
Jan 27, 202524.3124.6224.2924.4324.431.08%603,824
Jan 24, 202523.9724.2323.8324.1724.171.05%388,458
Jan 23, 202523.8023.9723.6223.9223.921.23%361,934
Jan 22, 202523.8023.8423.5623.6323.63-0.34%462,084
Jan 21, 202523.6423.8723.5923.7123.71-0.63%1,108,579
Jan 17, 202524.0924.1523.8123.8623.86-0.62%646,047
Jan 16, 202523.6524.0523.5424.0124.010.71%752,339
Jan 15, 202523.5223.8623.3023.8423.842.32%852,948
Jan 14, 202523.7123.7223.2523.3023.30-2.63%699,228
Jan 13, 202523.7523.9523.5023.9323.932.13%629,303
Jan 10, 202523.9023.9023.2423.4323.43-2.82%716,494
Jan 8, 202524.0524.2323.9024.1124.11-1.71%474,524
Jan 7, 202524.7824.8524.4024.5324.53-1.57%625,808
Jan 6, 202524.8525.0924.8424.9224.92-0.32%627,600
Jan 3, 202525.0325.0824.8825.0025.00-0.36%462,081
Jan 2, 202525.4325.4624.9925.0925.09-0.91%398,303
Dec 31, 202425.1125.6025.1125.3225.321.08%329,033
Dec 30, 202425.0225.1924.8025.0525.05-1.30%493,724
Dec 27, 202425.4325.4525.1925.3825.38-0.94%386,179
Dec 26, 202425.3025.7525.3025.6225.621.26%422,396
Dec 24, 202425.2525.4025.0825.3025.30-0.08%176,483
Dec 23, 202425.2225.3925.1025.3225.32-0.31%425,551
Dec 20, 202425.1525.6325.1525.4025.400.47%556,296
Dec 19, 202425.3525.5924.9625.2825.28-1.06%1,627,915
Dec 18, 202426.4226.4425.5425.5525.55-1.88%618,229
Dec 17, 202426.3126.4626.0326.0426.04-0.91%737,843
Dec 16, 202426.2326.4826.0826.2826.28-0.27%898,092
Dec 13, 202426.4626.6326.2526.3526.353.29%967,424
Dec 12, 202425.9225.9725.4525.5125.51-4.92%889,544
Dec 11, 202426.9027.1726.8126.8326.831.86%872,008
Dec 10, 202426.5526.6026.2926.3426.34-1.05%590,068
Dec 9, 202426.6026.8526.5726.6226.620.45%486,160
Dec 6, 202426.2926.5626.2826.5026.501.92%531,782
Dec 5, 202425.9626.1425.8926.0026.00-0.38%546,380
Dec 4, 202425.8426.2025.7826.1026.101.08%602,762
Dec 3, 202425.7026.0225.6925.8225.82-0.42%627,929
Dec 2, 202425.6125.9925.6125.9325.931.53%754,526
Nov 29, 202425.0525.6025.0525.5425.54-0.66%514,182
Nov 27, 202425.5425.8425.5425.7125.71-1.12%1,158,327
Nov 26, 202425.9626.0425.6626.0026.00-1.48%965,656
Nov 25, 202426.4926.7326.2826.3926.391.58%700,419
Nov 22, 202425.7626.0025.7625.9825.981.41%881,680
Nov 21, 202425.4225.6925.3925.6225.62-0.31%945,922
Nov 20, 202425.8525.9025.5725.7025.70-1.23%547,110
Nov 19, 202425.9126.0725.7226.0226.020.08%624,547
Nov 18, 202425.6926.0625.6826.0026.001.84%755,172
Nov 15, 202425.8725.9425.4225.5325.53-0.35%1,023,147
Nov 14, 202425.9626.0425.6125.6225.62-0.81%878,541
Nov 13, 202425.8526.0425.5425.8325.83-1.03%1,156,752
Nov 12, 202426.1226.2625.8026.1026.10-2.32%1,216,325
Nov 11, 202426.5826.7926.4326.7226.720.98%596,396
Nov 8, 202426.5226.7326.4126.4626.46-2.00%523,461
Nov 7, 202426.7527.0526.6327.0027.001.85%667,655
Nov 6, 202426.5126.5926.1326.5126.510.23%401,080
Nov 5, 202425.9326.5125.9326.4526.453.44%616,462
Nov 4, 202425.5725.7525.3925.5725.57-0.66%795,004
Nov 1, 202425.9126.0325.6325.7425.741.54%518,725
Oct 31, 202425.2125.4324.9225.3525.350.68%538,661
Oct 30, 202425.3925.7125.1225.1825.18-1.45%1,080,946
Oct 29, 202425.3425.6925.2725.5525.551.43%872,931
Oct 28, 202424.9625.2424.9625.1925.191.94%522,040
Oct 25, 202424.9225.0124.6924.7124.710.12%399,018
Oct 24, 202424.7124.7524.5624.6824.68-0.52%513,649
Oct 23, 202424.8525.0224.7424.8124.810.61%670,499
Oct 22, 202424.3624.6724.3624.6624.660.90%690,567
Oct 21, 202424.4024.5624.3524.4424.44-1.21%1,137,394
Oct 18, 202424.4824.8324.4624.7424.740.73%911,955
Oct 17, 202424.5024.6924.2124.5624.567.16%1,550,487
Oct 16, 202422.4423.0222.4022.9222.92-0.69%1,945,091
Oct 15, 202423.4723.5123.0523.0823.08-1.95%875,964
Oct 14, 202423.4023.6223.3223.5423.540.73%937,086
Oct 11, 202423.4623.5123.3323.3723.37-0.43%518,104
Oct 10, 202423.6723.7823.4423.4723.47-0.25%674,210
Oct 9, 202423.6123.6723.4123.5323.53-0.08%1,013,764
Oct 8, 202423.4923.7723.4523.5523.55-0.59%1,941,147
Oct 7, 202423.9624.0023.6523.6923.69-2.83%940,976
Oct 4, 202424.2024.5524.1524.3824.380.99%723,990
Oct 3, 202424.2124.2523.9024.1424.14-1.47%617,083