Skip to main content
Rentokil Initial plc (RTO)
NYSE: RTO · Real-Time Price · USD
25.51
-0.26 (-1.01%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202425.7325.8225.2725.5125.51-1.01%2,068,747
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
Jul 1, 202430.0330.1329.4429.4729.27-0.61%446,012
Jun 28, 202429.6129.8529.5129.6529.45-1.63%393,120
Jun 27, 202429.7830.1829.7330.1429.941.69%407,232
Jun 26, 202429.6229.8129.5229.6429.44-0.44%420,954
Jun 25, 202429.4329.8129.4129.7729.570.74%711,705
Jun 24, 202429.5029.7129.3529.5529.350.96%578,042
Jun 21, 202428.9129.2828.8829.2729.08-0.14%766,756
Jun 20, 202429.0429.3529.0129.3129.12-0.68%556,334
Jun 18, 202429.2929.5429.2929.5129.310.89%487,827
Jun 17, 202428.9629.2728.8729.2529.060.83%627,049
Jun 14, 202429.0729.2228.7629.0128.82-3.69%909,651
Jun 13, 202430.1630.2129.8030.1229.92-1.63%517,431
Jun 12, 202431.0731.2630.5330.6230.4213.74%2,192,226
Jun 11, 202426.6026.9626.4826.9226.741.20%390,471
Jun 10, 202426.3426.6226.2226.6026.42-1.77%536,662
Jun 7, 202427.4827.4927.0727.0826.90-3.73%684,171
Jun 6, 202428.4528.5427.9828.1327.94-0.95%634,966
Jun 5, 202428.0028.4127.8928.4028.212.82%544,303
Jun 4, 202427.3127.6627.3127.6227.441.40%320,723
Jun 3, 202427.0027.2627.0027.2427.060.96%292,675
May 31, 202426.8127.0026.7226.9826.801.43%419,647
May 30, 202426.5226.6426.4026.6026.422.86%428,141
May 29, 202426.0026.1225.8325.8625.69-2.01%310,982
May 28, 202426.3926.5326.1826.3926.22-0.30%493,564
May 24, 202426.1926.5726.1226.4726.291.81%411,103
May 23, 202426.4226.4425.9726.0025.83-1.74%504,308
May 22, 202426.6626.6626.3926.4626.28-1.67%381,081
May 21, 202427.0127.0626.8226.9126.73-2.07%584,224
May 20, 202427.3527.4927.1427.4827.300.66%505,082
May 17, 202427.3127.3827.1627.3027.12-0.58%240,377
May 16, 202427.5727.6527.3827.4627.28-1.33%474,889
May 15, 202427.2927.9227.1927.8327.653.15%1,094,843
May 14, 202426.8627.0726.7826.9826.801.89%259,477
May 13, 202426.7826.8626.4726.4826.30-2.40%425,146
May 10, 202426.9927.1626.9227.1326.951.01%502,732
May 9, 202426.4726.8726.4626.8626.681.63%352,553
May 8, 202426.4226.4826.2426.4326.25-0.53%354,407
May 7, 202426.5926.7226.4926.5726.392.07%251,723
May 6, 202425.9226.2025.9226.0325.860.42%198,324