Rentokil Initial plc (RTO)
NYSE: RTO · Real-Time Price · USD
24.65
-0.13 (-0.52%)
Sep 18, 2025, 3:24 PM EDT - Market open
Rentokil Initial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 24.82 | 25.00 | 24.66 | 24.63 | - | -0.61% | 468,996 |
| Sep 17, 2025 | 25.08 | 25.42 | 24.74 | 24.78 | 24.78 | -0.80% | 800,445 |
| Sep 16, 2025 | 25.16 | 25.17 | 24.93 | 24.98 | 24.98 | -0.60% | 546,175 |
| Sep 15, 2025 | 25.37 | 25.51 | 25.07 | 25.13 | 25.13 | -1.33% | 636,900 |
| Sep 12, 2025 | 25.63 | 25.66 | 25.30 | 25.47 | 25.47 | -0.93% | 562,000 |
| Sep 11, 2025 | 25.33 | 25.72 | 25.31 | 25.71 | 25.71 | 1.38% | 586,327 |
| Sep 10, 2025 | 25.72 | 25.73 | 25.30 | 25.36 | 25.36 | -1.17% | 459,599 |
| Sep 9, 2025 | 25.77 | 25.80 | 25.49 | 25.66 | 25.66 | -1.08% | 307,650 |
| Sep 8, 2025 | 25.70 | 25.97 | 25.51 | 25.94 | 25.94 | 1.53% | 500,842 |
| Sep 5, 2025 | 25.50 | 25.65 | 25.42 | 25.55 | 25.55 | 1.59% | 462,891 |
| Sep 4, 2025 | 24.84 | 25.18 | 24.81 | 25.15 | 25.15 | 2.82% | 838,834 |
| Sep 3, 2025 | 24.30 | 24.51 | 24.21 | 24.46 | 24.46 | 0.58% | 455,121 |
| Sep 2, 2025 | 23.98 | 24.33 | 23.94 | 24.32 | 24.32 | -1.50% | 755,849 |
| Aug 29, 2025 | 24.57 | 25.04 | 24.50 | 24.69 | 24.69 | 0.78% | 2,131,573 |
| Aug 28, 2025 | 24.22 | 24.64 | 23.95 | 24.50 | 24.50 | 2.08% | 1,945,012 |
| Aug 27, 2025 | 23.61 | 24.11 | 23.55 | 24.00 | 24.00 | -0.08% | 1,206,301 |
| Aug 26, 2025 | 23.83 | 24.07 | 23.83 | 24.02 | 24.02 | 0.50% | 729,806 |
| Aug 25, 2025 | 24.41 | 24.48 | 23.87 | 23.90 | 23.90 | -2.05% | 454,161 |
| Aug 22, 2025 | 24.23 | 24.62 | 24.23 | 24.40 | 24.40 | 0.95% | 510,722 |
| Aug 21, 2025 | 24.19 | 24.20 | 23.97 | 24.17 | 24.17 | -1.35% | 487,602 |
| Aug 20, 2025 | 24.41 | 24.66 | 24.41 | 24.50 | 24.50 | 0.78% | 586,334 |
| Aug 19, 2025 | 24.21 | 24.54 | 24.19 | 24.31 | 24.31 | 0.66% | 836,199 |
| Aug 18, 2025 | 24.35 | 24.44 | 24.14 | 24.15 | 24.15 | -1.55% | 1,147,587 |
| Aug 15, 2025 | 24.80 | 24.82 | 24.50 | 24.53 | 24.53 | -2.43% | 494,285 |
| Aug 14, 2025 | 25.40 | 25.40 | 25.09 | 25.14 | 24.86 | -0.83% | 448,265 |
| Aug 13, 2025 | 25.10 | 25.42 | 25.01 | 25.35 | 25.07 | 1.20% | 1,034,324 |
| Aug 12, 2025 | 25.20 | 25.46 | 24.93 | 25.05 | 24.77 | -0.32% | 1,223,900 |
| Aug 11, 2025 | 25.08 | 25.30 | 25.06 | 25.13 | 24.85 | -0.51% | 769,563 |
| Aug 8, 2025 | 25.19 | 25.45 | 25.18 | 25.26 | 24.98 | 0.76% | 1,052,612 |
| Aug 7, 2025 | 24.58 | 25.09 | 24.57 | 25.07 | 24.79 | 3.98% | 736,593 |
| Aug 6, 2025 | 24.01 | 24.32 | 23.90 | 24.11 | 23.84 | 1.99% | 919,790 |
| Aug 5, 2025 | 23.53 | 23.74 | 23.43 | 23.64 | 23.38 | 1.29% | 675,935 |
| Aug 4, 2025 | 23.60 | 23.60 | 23.25 | 23.34 | 23.08 | -1.60% | 603,861 |
| Aug 1, 2025 | 24.02 | 24.25 | 23.72 | 23.72 | 23.46 | -4.24% | 891,506 |
| Jul 31, 2025 | 25.14 | 25.51 | 24.75 | 24.77 | 24.50 | 7.51% | 2,572,957 |
| Jul 30, 2025 | 22.82 | 23.28 | 22.77 | 23.04 | 22.79 | -1.33% | 870,367 |
| Jul 29, 2025 | 23.57 | 23.57 | 23.07 | 23.35 | 23.09 | -2.91% | 1,163,281 |
| Jul 28, 2025 | 24.56 | 24.58 | 23.98 | 24.05 | 23.79 | -3.88% | 912,788 |
| Jul 25, 2025 | 24.83 | 25.05 | 24.74 | 25.02 | 24.74 | -1.26% | 698,596 |
| Jul 24, 2025 | 25.07 | 25.53 | 25.07 | 25.34 | 25.06 | 1.00% | 1,339,558 |
| Jul 23, 2025 | 24.84 | 25.14 | 24.71 | 25.09 | 24.81 | 1.54% | 1,127,556 |
| Jul 22, 2025 | 24.56 | 24.72 | 24.27 | 24.71 | 24.44 | 3.95% | 862,892 |
| Jul 21, 2025 | 24.05 | 24.07 | 23.75 | 23.77 | 23.51 | -0.25% | 631,995 |
| Jul 18, 2025 | 23.91 | 24.03 | 23.78 | 23.83 | 23.57 | 2.06% | 476,118 |
| Jul 17, 2025 | 23.12 | 23.37 | 23.12 | 23.35 | 23.09 | 1.04% | 694,172 |
| Jul 16, 2025 | 23.00 | 23.11 | 22.81 | 23.11 | 22.86 | 1.32% | 896,095 |
| Jul 15, 2025 | 23.28 | 23.35 | 22.79 | 22.81 | 22.56 | -1.34% | 470,633 |
| Jul 14, 2025 | 23.05 | 23.18 | 23.03 | 23.12 | 22.87 | 0.61% | 400,132 |
| Jul 11, 2025 | 23.13 | 23.13 | 22.95 | 22.98 | 22.73 | -1.71% | 471,444 |
| Jul 10, 2025 | 23.08 | 23.38 | 22.95 | 23.38 | 23.12 | 1.61% | 976,421 |