Skip to main content
Rentokil Initial plc (RTO)
NYSE: RTO · Real-Time Price · USD
25.62
-0.08 (-0.31%)
Nov 21, 2024, 4:00 PM EST - Market closed

Rentokil Initial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 202424.5824.5824.3124.5024.50-0.85%1,678,588
Oct 1, 202424.9524.9624.5324.7124.71-0.88%836,781
Sep 30, 202425.1225.1924.7724.9324.93-2.69%1,320,695
Sep 27, 202425.6525.7025.5225.6225.620.43%829,516
Sep 26, 202425.7325.8225.2725.5125.51-1.01%2,068,771
Sep 25, 202425.2326.0125.1325.7725.774.97%1,593,258
Sep 24, 202424.5324.5924.3924.5524.550.95%698,039
Sep 23, 202424.3924.4824.2524.3224.32-0.73%496,047
Sep 20, 202424.3924.5924.3224.5024.50-1.13%584,919
Sep 19, 202424.8024.8924.6224.7824.782.40%996,639
Sep 18, 202425.1425.1923.9924.2024.20-3.85%2,863,918
Sep 17, 202425.4025.6625.1325.1725.170.20%1,151,095
Sep 16, 202425.1425.4724.8725.1225.120.24%1,605,278
Sep 13, 202425.1125.3325.0125.0625.061.58%1,274,762
Sep 12, 202424.5025.0323.9524.6724.67-1.12%3,513,520
Sep 11, 202425.7525.7624.5924.9524.95-21.04%5,720,482
Sep 10, 202431.5331.6731.3231.6031.600.77%267,885
Sep 9, 202431.2431.4331.1031.3631.361.39%433,059
Sep 6, 202431.6931.7430.8930.9330.93-1.59%456,033
Sep 5, 202431.6331.6931.3631.4331.43-0.47%447,554
Sep 4, 202431.3831.7731.3431.5831.580.19%338,122
Sep 3, 202431.8031.8531.3731.5231.52-2.20%560,698
Aug 30, 202432.3232.3932.0232.2332.23-0.09%349,597
Aug 29, 202432.0632.4132.0332.2632.261.35%322,633
Aug 28, 202432.2632.3831.8231.8331.83-1.58%423,809
Aug 27, 202432.0332.5231.7832.3432.34-1.88%527,385
Aug 26, 202432.8334.0732.6032.9632.961.26%787,622
Aug 23, 202432.3132.5732.1732.5532.551.09%150,465
Aug 22, 202432.3532.3932.1332.2032.20-0.43%220,045
Aug 21, 202432.2032.4532.0332.3432.341.99%516,721
Aug 20, 202431.8231.9731.6131.7131.71-0.38%205,390
Aug 19, 202431.9332.0931.7531.8331.830.19%290,541
Aug 16, 202431.7231.9631.6031.7731.770.60%469,815
Aug 15, 202431.2031.7531.1631.5831.582.63%705,198
Aug 14, 202430.7730.8330.6430.7730.77-0.26%142,301
Aug 13, 202430.7930.9430.5830.8530.851.28%246,471
Aug 12, 202430.4230.5530.2230.4630.460.16%248,466
Aug 9, 202429.9130.5029.8830.4130.411.13%291,715
Aug 8, 202429.6930.2729.5730.0729.871.25%393,530
Aug 7, 202430.0330.2629.5329.7029.500.81%801,358
Aug 6, 202429.0529.6929.0329.4629.26-1.07%1,018,049
Aug 5, 202429.2629.9829.2029.7829.58-2.30%904,605
Aug 2, 202430.0130.5129.7930.4830.281.36%464,493
Aug 1, 202430.5230.6229.8930.0729.87-3.00%589,216
Jul 31, 202430.8831.3130.7031.0030.791.21%438,003
Jul 30, 202430.4630.7030.3330.6330.430.82%303,110
Jul 29, 202430.4030.5630.1930.3830.18-1.20%610,539
Jul 26, 202430.7030.9030.3630.7530.550.79%631,442
Jul 25, 202430.8031.0030.3130.5130.31-1.58%990,120
Jul 24, 202431.4131.5130.9831.0030.79-1.77%1,261,324
Jul 23, 202431.3131.7131.2531.5631.35-0.82%608,170
Jul 22, 202431.8632.1531.5931.8231.617.72%1,134,868
Jul 19, 202429.5129.6129.3629.5429.34-1.40%372,813
Jul 18, 202430.1830.2129.8729.9629.76-0.63%445,372
Jul 17, 202430.1230.2930.0230.1529.95-0.40%363,206
Jul 16, 202429.9030.2829.9030.2730.070.97%269,895
Jul 15, 202430.1030.2929.8629.9829.78-1.70%399,565
Jul 12, 202430.8731.0030.4630.5030.30-1.83%431,677
Jul 11, 202430.9231.1430.8731.0730.861.80%314,580
Jul 10, 202430.4730.5930.2730.5230.320.56%187,918
Jul 9, 202430.4030.4830.2130.3530.15-0.16%940,493
Jul 8, 202430.3630.4530.1530.4030.20-1.01%402,735
Jul 5, 202430.5630.7230.3330.7130.512.20%702,180
Jul 3, 202429.8030.1629.7630.0529.852.21%257,457
Jul 2, 202429.2329.4129.0129.4029.21-0.24%396,299