Skip to main content
Rentokil Initial plc (RTO)
NYSE: RTO · Real-Time Price · USD
23.62
-0.78 (-3.20%)
At close: Jun 3, 2025, 4:00 PM
23.63
+0.01 (0.04%)
After-hours: Jun 3, 2025, 7:00 PM EDT

Rentokil Initial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202523.9824.0223.6223.6223.62-3.20%686,737
Jun 2, 202523.9824.8623.9324.4024.402.65%1,085,575
May 30, 202523.6923.8123.5223.7723.770.38%634,006
May 29, 202523.8523.8723.4823.6823.68-0.25%351,967
May 28, 202524.0524.0523.6923.7423.74-0.92%395,645
May 27, 202524.0224.0323.8023.9623.960.46%350,922
May 23, 202523.4723.9023.4723.8523.852.19%531,963
May 22, 202523.2223.4323.1323.3423.340.39%396,357
May 21, 202523.7823.9023.2323.2523.25-1.77%624,447
May 20, 202523.5323.7023.4623.6723.670.47%419,205
May 19, 202523.4423.6723.4423.5623.560.81%675,982
May 16, 202523.2523.3923.1823.3723.37-358,941
May 15, 202522.9223.4222.8923.3723.371.21%591,975
May 14, 202523.2323.2523.0723.0923.09-0.82%314,533
May 13, 202523.3123.3423.1023.2823.281.04%580,026
May 12, 202523.3223.3722.9823.0423.04-0.95%643,630
May 9, 202523.3423.3923.2023.2623.26-0.47%491,833
May 8, 202523.4623.5123.2323.3723.370.09%610,536
May 7, 202523.6823.7123.2023.3523.35-3.15%643,879
May 6, 202524.1724.2724.0124.1124.110.92%1,214,009
May 5, 202523.6824.0323.6023.8923.890.17%379,071
May 2, 202523.7024.0823.6823.8523.854.19%681,915
May 1, 202522.9523.1222.7022.8922.89-0.22%576,278
Apr 30, 202523.0523.0722.6622.9422.94-0.26%740,188
Apr 29, 202522.8823.0522.8123.0023.000.61%449,492
Apr 28, 202522.7322.9222.5322.8622.86-0.74%1,040,497
Apr 25, 202522.9723.0722.8323.0323.031.19%431,637
Apr 24, 202522.4322.8122.2322.7622.760.75%426,336
Apr 23, 202522.8923.1222.4522.5922.59-0.92%2,331,612
Apr 22, 202523.1723.4322.5122.8022.80-0.65%3,172,349
Apr 21, 202522.9623.0022.5022.9522.95-0.56%547,573
Apr 17, 202523.3023.4522.9923.0823.085.68%3,532,596
Apr 16, 202522.0822.3421.6821.8421.84-1.93%306,570
Apr 15, 202522.4222.4422.1122.2722.27-0.62%382,145
Apr 14, 202521.9322.5021.8922.4122.41-0.36%664,556
Apr 11, 202521.9222.5321.8722.4922.492.98%686,443
Apr 10, 202521.3421.9221.1521.8421.840.18%1,372,649
Apr 9, 202519.9821.8019.8221.8021.809.49%948,923
Apr 8, 202520.7920.8919.7519.9119.910.10%1,032,077
Apr 7, 202520.4221.4919.6019.8919.89-4.88%2,885,314
Apr 4, 202521.8521.9820.8220.9120.91-8.25%1,516,171
Apr 3, 202523.2723.3222.7322.7922.38-1.60%1,705,602
Apr 2, 202522.9623.2522.9623.1622.740.61%479,952
Apr 1, 202523.3623.3722.8523.0222.610.52%1,552,689
Mar 31, 202522.7223.0022.5922.9022.490.04%702,400
Mar 28, 202523.0423.1022.6922.8922.48-1.17%772,779
Mar 27, 202522.8523.4222.8523.1622.741.14%870,447
Mar 26, 202523.1723.3522.8822.9022.490.66%960,295
Mar 25, 202522.7622.8522.6922.7522.340.71%548,530
Mar 24, 202522.5222.6722.5222.5922.180.44%715,867