Rentokil Initial plc (RTO)
NYSE: RTO · Real-Time Price · USD
23.10
+0.20 (0.87%)
Apr 1, 2025, 10:13 AM EDT - Market open
Rentokil Initial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 22.72 | 23.00 | 22.59 | 22.90 | 22.90 | 0.04% | 701,850 |
| Mar 28, 2025 | 23.04 | 23.10 | 22.69 | 22.89 | 22.89 | -1.17% | 772,779 |
| Mar 27, 2025 | 22.85 | 23.42 | 22.85 | 23.16 | 23.16 | 1.14% | 870,447 |
| Mar 26, 2025 | 23.17 | 23.35 | 22.88 | 22.90 | 22.90 | 0.66% | 960,295 |
| Mar 25, 2025 | 22.76 | 22.85 | 22.69 | 22.75 | 22.75 | 0.71% | 548,530 |
| Mar 24, 2025 | 22.52 | 22.67 | 22.52 | 22.59 | 22.59 | 0.44% | 715,867 |
| Mar 21, 2025 | 22.55 | 22.66 | 22.38 | 22.49 | 22.49 | -0.09% | 771,758 |
| Mar 20, 2025 | 22.27 | 22.66 | 22.26 | 22.51 | 22.51 | 1.63% | 1,054,560 |
| Mar 19, 2025 | 22.04 | 22.29 | 21.76 | 22.15 | 22.15 | 0.96% | 687,831 |
| Mar 18, 2025 | 21.99 | 22.02 | 21.85 | 21.94 | 21.94 | -0.95% | 483,260 |
| Mar 17, 2025 | 21.96 | 22.29 | 21.93 | 22.15 | 22.15 | 1.33% | 584,776 |
| Mar 14, 2025 | 21.59 | 21.92 | 21.59 | 21.86 | 21.86 | 2.20% | 665,478 |
| Mar 13, 2025 | 20.96 | 21.41 | 20.96 | 21.39 | 21.39 | 3.03% | 1,495,012 |
| Mar 12, 2025 | 20.90 | 21.06 | 20.60 | 20.76 | 20.76 | -1.00% | 1,570,388 |
| Mar 11, 2025 | 21.74 | 21.74 | 20.80 | 20.97 | 20.97 | -3.67% | 2,822,352 |
| Mar 10, 2025 | 22.38 | 22.38 | 21.69 | 21.77 | 21.77 | -5.14% | 1,809,747 |
| Mar 7, 2025 | 22.20 | 23.03 | 22.17 | 22.95 | 22.95 | 1.32% | 2,288,092 |
| Mar 6, 2025 | 23.05 | 23.46 | 22.22 | 22.65 | 22.65 | -9.94% | 2,546,563 |
| Mar 5, 2025 | 25.28 | 25.45 | 25.11 | 25.15 | 25.15 | 0.96% | 1,063,328 |
| Mar 4, 2025 | 25.13 | 25.18 | 24.70 | 24.91 | 24.91 | -0.91% | 671,780 |
| Mar 3, 2025 | 25.66 | 25.69 | 25.10 | 25.14 | 25.14 | -0.28% | 721,710 |
| Feb 28, 2025 | 25.14 | 25.45 | 24.92 | 25.21 | 25.21 | 3.53% | 1,052,521 |
| Feb 27, 2025 | 25.56 | 25.61 | 24.18 | 24.35 | 24.35 | -6.17% | 1,437,435 |
| Feb 26, 2025 | 26.10 | 26.25 | 25.92 | 25.95 | 25.95 | 0.27% | 440,696 |
| Feb 25, 2025 | 25.82 | 25.99 | 25.55 | 25.88 | 25.88 | 0.35% | 566,613 |
| Feb 24, 2025 | 25.52 | 26.05 | 25.35 | 25.79 | 25.79 | 1.66% | 509,581 |
| Feb 21, 2025 | 25.97 | 25.99 | 25.31 | 25.37 | 25.37 | -3.09% | 464,655 |
| Feb 20, 2025 | 25.98 | 26.23 | 25.95 | 26.18 | 26.18 | -0.95% | 395,904 |
| Feb 19, 2025 | 26.62 | 26.68 | 26.42 | 26.43 | 26.43 | -2.22% | 434,094 |
| Feb 18, 2025 | 27.16 | 27.25 | 27.00 | 27.03 | 27.03 | 0.07% | 263,577 |
| Feb 14, 2025 | 27.20 | 27.37 | 27.00 | 27.01 | 27.01 | 1.96% | 466,973 |
| Feb 13, 2025 | 26.08 | 26.54 | 26.04 | 26.49 | 26.49 | 2.00% | 451,246 |
| Feb 12, 2025 | 25.53 | 25.99 | 25.38 | 25.97 | 25.97 | 2.28% | 387,031 |
| Feb 11, 2025 | 25.19 | 25.41 | 25.16 | 25.39 | 25.39 | 0.79% | 310,583 |
| Feb 10, 2025 | 24.90 | 25.20 | 24.88 | 25.19 | 25.19 | 1.21% | 260,020 |
| Feb 7, 2025 | 25.07 | 25.07 | 24.74 | 24.89 | 24.89 | -0.20% | 311,414 |
| Feb 6, 2025 | 24.66 | 25.28 | 24.59 | 24.94 | 24.94 | -0.40% | 308,308 |
| Feb 5, 2025 | 24.93 | 25.07 | 24.73 | 25.04 | 25.04 | 1.66% | 377,398 |
| Feb 4, 2025 | 24.41 | 24.78 | 24.33 | 24.63 | 24.63 | 0.53% | 322,995 |
| Feb 3, 2025 | 24.64 | 24.88 | 24.48 | 24.50 | 24.50 | -2.20% | 499,298 |
| Jan 31, 2025 | 25.03 | 25.28 | 24.96 | 25.05 | 25.05 | -0.16% | 541,010 |
| Jan 30, 2025 | 24.75 | 25.18 | 24.67 | 25.09 | 25.09 | 1.25% | 549,092 |
| Jan 29, 2025 | 24.90 | 25.02 | 24.64 | 24.78 | 24.78 | -0.08% | 516,067 |
| Jan 28, 2025 | 24.62 | 24.93 | 24.45 | 24.80 | 24.80 | 1.51% | 1,040,797 |
| Jan 27, 2025 | 24.31 | 24.62 | 24.29 | 24.43 | 24.43 | 1.08% | 603,824 |
| Jan 24, 2025 | 23.97 | 24.23 | 23.83 | 24.17 | 24.17 | 1.05% | 388,458 |
| Jan 23, 2025 | 23.80 | 23.97 | 23.62 | 23.92 | 23.92 | 1.23% | 361,934 |
| Jan 22, 2025 | 23.80 | 23.84 | 23.56 | 23.63 | 23.63 | -0.34% | 462,084 |
| Jan 21, 2025 | 23.64 | 23.87 | 23.59 | 23.71 | 23.71 | -0.63% | 1,108,579 |
| Jan 17, 2025 | 24.09 | 24.15 | 23.81 | 23.86 | 23.86 | -0.62% | 646,047 |