Skip to main content
Rentokil Initial plc (RTO)
NYSE: RTO · Real-Time Price · USD
24.80
-0.34 (-1.35%)
Aug 15, 2025, 10:41 AM - Market open

Rentokil Initial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202525.4025.4025.0925.1425.14-0.83%448,265
Aug 13, 202525.1025.4225.0125.3525.351.20%1,034,324
Aug 12, 202525.2025.4624.9325.0525.05-0.32%1,223,900
Aug 11, 202525.0825.3025.0625.1325.13-0.51%769,563
Aug 8, 202525.1925.4525.1825.2625.260.76%1,052,612
Aug 7, 202524.5825.0924.5725.0725.073.98%736,593
Aug 6, 202524.0124.3223.9024.1124.111.99%919,790
Aug 5, 202523.5323.7423.4323.6423.641.29%675,935
Aug 4, 202523.6023.6023.2523.3423.34-1.60%603,861
Aug 1, 202524.0224.2523.7223.7223.72-4.24%891,506
Jul 31, 202525.1425.5124.7524.7724.777.51%2,572,957
Jul 30, 202522.8223.2822.7723.0423.04-1.33%870,367
Jul 29, 202523.5723.5723.0723.3523.35-2.91%1,163,281
Jul 28, 202524.5624.5823.9824.0524.05-3.88%912,788
Jul 25, 202524.8325.0524.7425.0225.02-1.26%698,596
Jul 24, 202525.0725.5325.0725.3425.341.00%1,339,558
Jul 23, 202524.8425.1424.7125.0925.091.54%1,127,556
Jul 22, 202524.5624.7224.2724.7124.713.95%862,892
Jul 21, 202524.0524.0723.7523.7723.77-0.25%631,995
Jul 18, 202523.9124.0323.7823.8323.832.06%476,118
Jul 17, 202523.1223.3723.1223.3523.351.04%694,172
Jul 16, 202523.0023.1122.8123.1123.111.32%896,095
Jul 15, 202523.2823.3522.7922.8122.81-1.34%470,633
Jul 14, 202523.0523.1823.0323.1223.120.61%400,132
Jul 11, 202523.1323.1322.9522.9822.98-1.71%471,444
Jul 10, 202523.0823.3822.9523.3823.381.61%976,421
Jul 9, 202522.9923.0522.7223.0123.01-0.65%885,466
Jul 8, 202523.1523.3723.1123.1623.16-2.65%559,977
Jul 7, 202523.9124.1223.7323.7923.79-1.33%692,922
Jul 3, 202524.0024.1423.9524.1124.110.50%309,987
Jul 2, 202524.1024.1023.6823.9923.99-1.19%641,791
Jul 1, 202524.0124.3023.9724.2824.281.17%890,958
Jun 30, 202524.2524.3023.9524.0024.00-1.72%1,133,745
Jun 27, 202524.3124.5824.2324.4224.420.83%1,072,971
Jun 26, 202523.8224.2423.7824.2224.223.15%688,429
Jun 25, 202523.6223.6423.3923.4823.48-1.51%594,294
Jun 24, 202524.0724.0923.7123.8423.841.40%755,978
Jun 23, 202523.2923.5623.2523.5123.510.90%1,127,601
Jun 20, 202523.5723.6223.2723.3023.300.34%728,461
Jun 18, 202523.4423.4923.1923.2223.22-1.02%516,508
Jun 17, 202523.9323.9523.4523.4623.46-1.68%588,360
Jun 16, 202524.0524.1023.8423.8623.862.01%564,475
Jun 13, 202523.6423.7223.3523.3923.39-2.05%896,710
Jun 12, 202523.8223.8923.6923.8823.880.34%510,011
Jun 11, 202523.8724.0323.7423.8023.80-1.53%418,004
Jun 10, 202524.3024.3124.0524.1724.171.55%557,110
Jun 9, 202523.7823.9223.6823.8023.800.46%697,530
Jun 6, 202523.7823.8423.6823.6923.69-0.21%322,622
Jun 5, 202523.8123.8823.6923.7423.740.04%356,021
Jun 4, 202523.9123.9623.7123.7323.730.47%380,426