Rentokil Initial plc (RTO)
NYSE: RTO · Real-Time Price · USD
22.38
0.00 (0.02%)
Sep 14, 2026, 11:30 AM EDT - Market open
Rentokil Initial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 22.58 | 22.63 | 22.45 | 22.51 | - | 0.63% | 107,271 |
| Sep 11, 2026 | 22.48 | 22.48 | 22.24 | 22.37 | 22.37 | -0.22% | 937,412 |
| Sep 10, 2026 | 22.62 | 22.76 | 22.38 | 22.42 | 22.42 | -1.58% | 876,183 |
| Sep 9, 2026 | 23.07 | 23.16 | 22.73 | 22.78 | 22.78 | -1.26% | 1,207,147 |
| Sep 8, 2026 | 23.53 | 23.61 | 23.07 | 23.07 | 23.07 | -3.19% | 2,382,691 |
| Sep 4, 2026 | 23.29 | 23.93 | 23.26 | 23.83 | 23.83 | -0.79% | 2,373,983 |
| Sep 3, 2026 | 24.08 | 24.14 | 23.72 | 24.02 | 24.02 | -0.46% | 1,313,293 |
| Sep 2, 2026 | 23.97 | 24.19 | 23.86 | 24.13 | 24.13 | -0.70% | 1,136,457 |
| Sep 1, 2026 | 23.80 | 24.41 | 23.75 | 24.30 | 24.30 | 2.14% | 2,076,397 |
| Aug 31, 2026 | 23.41 | 23.84 | 23.37 | 23.79 | 23.79 | 1.10% | 2,053,156 |
| Aug 28, 2026 | 23.52 | 23.64 | 23.42 | 23.53 | 23.53 | 0.26% | 1,104,655 |
| Aug 27, 2026 | 23.40 | 23.47 | 23.22 | 23.47 | 23.47 | 0.13% | 1,318,165 |
| Aug 26, 2026 | 23.80 | 23.84 | 23.38 | 23.44 | 23.44 | -1.51% | 996,814 |
| Aug 25, 2026 | 23.70 | 23.85 | 23.53 | 23.80 | 23.80 | - | 1,335,608 |
| Aug 24, 2026 | 23.70 | 24.04 | 23.70 | 23.80 | 23.80 | 0.63% | 925,483 |
| Aug 21, 2026 | 23.60 | 23.75 | 23.58 | 23.65 | 23.65 | 1.33% | 848,233 |
| Aug 20, 2026 | 23.40 | 23.52 | 23.34 | 23.34 | 23.34 | -0.85% | 1,338,999 |
| Aug 19, 2026 | 23.27 | 23.83 | 23.26 | 23.54 | 23.54 | -0.21% | 1,495,533 |
| Aug 18, 2026 | 23.52 | 23.67 | 23.40 | 23.59 | 23.59 | 0.17% | 1,515,088 |
| Aug 17, 2026 | 23.78 | 23.88 | 23.48 | 23.55 | 23.55 | -1.22% | 1,102,566 |
| Aug 14, 2026 | 24.09 | 24.12 | 23.81 | 23.84 | 23.84 | -0.34% | 811,201 |
| Aug 13, 2026 | 24.39 | 24.47 | 24.01 | 24.10 | 23.92 | -1.15% | 1,193,550 |
| Aug 12, 2026 | 24.52 | 24.57 | 24.35 | 24.38 | 24.20 | -0.73% | 1,607,327 |
| Aug 11, 2026 | 24.26 | 24.58 | 24.22 | 24.56 | 24.38 | 1.11% | 1,871,617 |
| Aug 10, 2026 | 24.28 | 24.47 | 24.24 | 24.29 | 24.11 | 0.33% | 1,519,435 |
| Aug 7, 2026 | 24.33 | 24.52 | 24.15 | 24.21 | 24.03 | -1.02% | 869,447 |
| Aug 6, 2026 | 24.99 | 25.10 | 24.34 | 24.46 | 24.28 | -1.17% | 1,589,140 |
| Aug 5, 2026 | 25.05 | 25.11 | 24.68 | 24.75 | 24.57 | -1.24% | 1,769,455 |
| Aug 4, 2026 | 25.22 | 25.22 | 24.70 | 25.06 | 24.87 | 5.07% | 2,671,194 |
| Aug 3, 2026 | 23.52 | 24.16 | 23.43 | 23.85 | 23.67 | 2.10% | 2,711,991 |
| Jul 31, 2026 | 23.62 | 23.83 | 23.26 | 23.36 | 23.19 | -3.67% | 4,210,448 |
| Jul 30, 2026 | 24.20 | 24.42 | 23.28 | 24.25 | 24.07 | -17.60% | 5,717,999 |
| Jul 29, 2026 | 29.36 | 29.78 | 29.12 | 29.43 | 29.21 | 2.12% | 1,393,757 |
| Jul 28, 2026 | 28.85 | 29.05 | 28.76 | 28.82 | 28.61 | 0.45% | 883,841 |
| Jul 27, 2026 | 28.59 | 28.85 | 28.39 | 28.69 | 28.48 | 1.13% | 1,356,349 |
| Jul 24, 2026 | 28.68 | 28.84 | 28.37 | 28.37 | 28.16 | -2.88% | 1,530,867 |
| Jul 23, 2026 | 28.57 | 29.33 | 28.44 | 29.21 | 28.99 | -2.21% | 1,510,284 |
| Jul 22, 2026 | 30.41 | 30.43 | 29.85 | 29.87 | 29.65 | -0.47% | 465,102 |
| Jul 21, 2026 | 30.11 | 30.14 | 29.84 | 30.01 | 29.79 | -0.33% | 543,352 |
| Jul 20, 2026 | 30.46 | 30.64 | 30.07 | 30.11 | 29.89 | -0.92% | 1,146,794 |
| Jul 17, 2026 | 30.51 | 30.60 | 30.19 | 30.39 | 30.16 | -0.07% | 629,858 |
| Jul 16, 2026 | 29.84 | 30.51 | 29.84 | 30.41 | 30.18 | 2.12% | 600,987 |
| Jul 15, 2026 | 29.49 | 29.92 | 29.47 | 29.78 | 29.56 | 0.68% | 698,584 |
| Jul 14, 2026 | 29.45 | 29.66 | 29.37 | 29.58 | 29.36 | -0.03% | 525,655 |
| Jul 13, 2026 | 29.37 | 29.80 | 29.37 | 29.59 | 29.37 | -0.17% | 794,225 |
| Jul 10, 2026 | 30.05 | 30.05 | 29.64 | 29.64 | 29.42 | -1.66% | 613,794 |
| Jul 9, 2026 | 30.13 | 30.21 | 29.93 | 30.14 | 29.92 | 0.07% | 514,227 |
| Jul 8, 2026 | 30.02 | 30.14 | 29.83 | 30.12 | 29.90 | -0.46% | 621,150 |
| Jul 7, 2026 | 30.44 | 30.60 | 30.21 | 30.26 | 30.03 | 1.24% | 706,376 |
| Jul 6, 2026 | 29.95 | 29.98 | 29.50 | 29.89 | 29.67 | -0.33% | 958,136 |