Skip to main content
Rentokil Initial plc (RTO)
NYSE: RTO · Real-Time Price · USD
25.40
+0.12 (0.47%)
Dec 20, 2024, 4:00 PM EST - Market closed

Rentokil Initial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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