Skip to main content
logo
Rentokil Initial plc (RTO)
NYSE: RTO · Real-Time Price · USD
22.77
-0.11 (-0.48%)
Oct 23, 2026, 4:00 PM EDT - Market closed

Rentokil Initial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202622.8723.0222.4822.7722.77-0.48%2,193,961
Oct 22, 202622.3922.9822.2922.8822.888.75%4,031,176
Oct 21, 202621.2321.2420.9321.0421.04-0.80%1,353,855
Oct 20, 202621.3321.4021.1421.2121.210.09%1,340,226
Oct 19, 202620.8221.2820.7921.1921.190.47%2,218,089
Oct 16, 202621.0621.1820.9621.0921.091.30%2,097,673
Oct 15, 202620.6820.8520.5820.8220.822.87%1,322,380
Oct 14, 202620.3620.4220.1720.2420.24-0.64%952,689
Oct 13, 202620.2920.4420.1420.3720.370.54%964,362
Oct 12, 202620.3820.4520.2420.2620.260.10%1,321,349
Oct 9, 202620.3420.3520.0720.2420.24-0.05%2,332,159
Oct 8, 202619.9820.2819.9120.2520.252.02%2,091,080
Oct 7, 202619.9619.9619.6719.8519.85-0.50%1,183,746
Oct 6, 202619.9220.0819.8819.9519.95-0.35%1,713,266
Oct 5, 202619.8820.1119.8520.0220.020.35%2,107,040
Oct 2, 202619.9420.0719.8319.9519.950.76%2,236,101
Oct 1, 202619.9819.9919.5019.8019.800.25%3,372,687
Sep 30, 202620.1720.1919.6819.7519.75-1.50%3,813,399
Sep 29, 202620.1720.1719.8220.0520.05-2.20%3,055,384
Sep 28, 202620.1320.5220.0720.5020.50-0.68%2,699,687
Sep 25, 202620.5120.6820.4020.6420.640.44%2,032,869
Sep 24, 202620.7420.8620.5320.5520.55-4.02%2,288,111
Sep 23, 202621.5021.5621.2821.4121.410.19%2,649,411
Sep 22, 202621.5021.7021.1621.3721.370.05%4,431,890
Sep 21, 202621.4121.4921.0721.3621.360.05%1,716,466
Sep 18, 202621.6121.6421.3121.3521.35-1.79%2,070,272
Sep 17, 202622.2022.2121.7021.7421.74-0.73%2,028,672
Sep 16, 202622.0822.2221.8521.9021.90-1.22%1,105,469
Sep 15, 202622.4822.5222.1322.1722.17-1.69%1,846,881
Sep 14, 202622.5822.6322.3522.5522.550.80%961,110
Sep 11, 202622.4822.4822.2422.3722.37-0.22%937,412
Sep 10, 202622.6222.7622.3822.4222.42-1.58%876,183
Sep 9, 202623.0723.1622.7322.7822.78-1.26%1,207,147
Sep 8, 202623.5323.6123.0723.0723.07-3.19%2,382,691
Sep 4, 202623.2923.9323.2623.8323.83-0.79%2,373,983
Sep 3, 202624.0824.1423.7224.0224.02-0.46%1,313,293
Sep 2, 202623.9724.1923.8624.1324.13-0.70%1,136,457
Sep 1, 202623.8024.4123.7524.3024.302.14%2,076,397
Aug 31, 202623.4123.8423.3723.7923.791.10%2,053,156
Aug 28, 202623.5223.6423.4223.5323.530.26%1,104,655
Aug 27, 202623.4023.4723.2223.4723.470.13%1,318,165
Aug 26, 202623.8023.8423.3823.4423.44-1.51%996,814
Aug 25, 202623.7023.8523.5323.8023.80-1,335,608
Aug 24, 202623.7024.0423.7023.8023.800.63%925,483
Aug 21, 202623.6023.7523.5823.6523.651.33%848,233
Aug 20, 202623.4023.5223.3423.3423.34-0.85%1,338,999
Aug 19, 202623.2723.8323.2623.5423.54-0.21%1,495,533
Aug 18, 202623.5223.6723.4023.5923.590.17%1,515,088
Aug 17, 202623.7823.8823.4823.5523.55-1.22%1,102,566
Aug 14, 202624.0924.1223.8123.8423.84-0.34%811,201