Skip to main content
logo
Rentokil Initial plc (RTO)
NYSE: RTO · Real-Time Price · USD
24.50
+0.50 (2.08%)
At close: Aug 28, 2025, 4:00 PM
24.50
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:10 PM EDT

Rentokil Initial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202524.2224.6423.9524.58-2.42%1,282,999
Aug 27, 202523.6124.1123.5524.0024.00-0.08%1,206,301
Aug 26, 202523.8324.0723.8324.0224.020.50%729,806
Aug 25, 202524.4124.4823.8723.9023.90-2.05%454,161
Aug 22, 202524.2324.6224.2324.4024.400.95%510,722
Aug 21, 202524.1924.2023.9724.1724.17-1.35%487,602
Aug 20, 202524.4124.6624.4124.5024.500.78%586,334
Aug 19, 202524.2124.5424.1924.3124.310.66%836,199
Aug 18, 202524.3524.4424.1424.1524.15-1.55%1,147,587
Aug 15, 202524.8024.8224.5024.5324.53-2.43%494,285
Aug 14, 202525.4025.4025.0925.1424.86-0.83%448,265
Aug 13, 202525.1025.4225.0125.3525.071.20%1,034,324
Aug 12, 202525.2025.4624.9325.0524.77-0.32%1,223,900
Aug 11, 202525.0825.3025.0625.1324.85-0.51%769,563
Aug 8, 202525.1925.4525.1825.2624.980.76%1,052,612
Aug 7, 202524.5825.0924.5725.0724.793.98%736,593
Aug 6, 202524.0124.3223.9024.1123.841.99%919,790
Aug 5, 202523.5323.7423.4323.6423.381.29%675,935
Aug 4, 202523.6023.6023.2523.3423.08-1.60%603,861
Aug 1, 202524.0224.2523.7223.7223.46-4.24%891,506
Jul 31, 202525.1425.5124.7524.7724.507.51%2,572,957
Jul 30, 202522.8223.2822.7723.0422.79-1.33%870,367
Jul 29, 202523.5723.5723.0723.3523.09-2.91%1,163,281
Jul 28, 202524.5624.5823.9824.0523.79-3.88%912,788
Jul 25, 202524.8325.0524.7425.0224.74-1.26%698,596
Jul 24, 202525.0725.5325.0725.3425.061.00%1,339,558
Jul 23, 202524.8425.1424.7125.0924.811.54%1,127,556
Jul 22, 202524.5624.7224.2724.7124.443.95%862,892
Jul 21, 202524.0524.0723.7523.7723.51-0.25%631,995
Jul 18, 202523.9124.0323.7823.8323.572.06%476,118
Jul 17, 202523.1223.3723.1223.3523.091.04%694,172
Jul 16, 202523.0023.1122.8123.1122.861.32%896,095
Jul 15, 202523.2823.3522.7922.8122.56-1.34%470,633
Jul 14, 202523.0523.1823.0323.1222.870.61%400,132
Jul 11, 202523.1323.1322.9522.9822.73-1.71%471,444
Jul 10, 202523.0823.3822.9523.3823.121.61%976,421
Jul 9, 202522.9923.0522.7223.0122.76-0.65%885,466
Jul 8, 202523.1523.3723.1123.1622.90-2.65%559,977
Jul 7, 202523.9124.1223.7323.7923.53-1.33%692,922
Jul 3, 202524.0024.1423.9524.1123.840.50%309,987
Jul 2, 202524.1024.1023.6823.9923.73-1.19%641,791
Jul 1, 202524.0124.3023.9724.2824.011.17%890,958
Jun 30, 202524.2524.3023.9524.0023.74-1.72%1,133,745
Jun 27, 202524.3124.5824.2324.4224.150.83%1,072,971
Jun 26, 202523.8224.2423.7824.2223.953.15%688,429
Jun 25, 202523.6223.6423.3923.4823.22-1.51%594,294
Jun 24, 202524.0724.0923.7123.8423.581.40%755,978
Jun 23, 202523.2923.5623.2523.5123.250.90%1,127,601
Jun 20, 202523.5723.6223.2723.3023.040.34%728,461
Jun 18, 202523.4423.4923.1923.2222.96-1.02%516,508