Skip to main content
Rentokil Initial plc (RTO)
NYSE: RTO · Real-Time Price · USD
28.43
+0.16 (0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed

Rentokil Initial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.2828.5028.2628.4328.430.57%380,678
Dec 4, 202528.4328.6528.2028.2728.27-0.53%709,759
Dec 3, 202528.1228.4528.1028.4228.422.60%606,969
Dec 2, 202527.5027.8227.4727.7027.70-0.61%478,646
Dec 1, 202527.8328.0827.7927.8727.870.80%527,982
Nov 28, 202527.6027.7927.5827.6527.651.17%265,349
Nov 26, 202527.1227.4127.0327.3327.330.29%718,719
Nov 25, 202526.6827.3326.6527.2527.252.21%856,077
Nov 24, 202526.6226.8126.5726.6626.66-1.11%648,241
Nov 21, 202526.5526.9926.4926.9626.963.69%1,250,450
Nov 20, 202526.2726.3626.0026.0026.00-0.54%1,021,974
Nov 19, 202526.0226.2525.9826.1426.14-0.42%1,844,268
Nov 18, 202526.1126.3425.9726.2526.25-0.27%1,083,959
Nov 17, 202526.6726.8226.1826.3226.32-0.45%1,329,013
Nov 14, 202526.1926.5826.1926.4426.44-0.41%519,572
Nov 13, 202526.6026.7026.4926.5526.55-0.41%798,691
Nov 12, 202526.5526.7626.4626.6626.66-0.26%756,276
Nov 11, 202527.1427.2226.6626.7326.73-2.37%604,597
Nov 10, 202527.2227.5327.0827.3827.381.07%1,010,335
Nov 7, 202526.8727.1526.8227.0927.090.48%846,682
Nov 6, 202527.5027.6626.9126.9626.96-2.11%1,787,139
Nov 5, 202527.4327.7127.3927.5427.540.47%1,138,617
Nov 4, 202527.3427.5927.2727.4127.41-1.08%1,162,773
Nov 3, 202527.6127.8027.4127.7127.71-0.40%1,039,688
Oct 31, 202527.4427.8827.2227.8227.821.16%1,085,443
Oct 30, 202527.5027.7527.4527.5027.50-782,483
Oct 29, 202528.2428.2827.4127.5027.50-3.51%683,754
Oct 28, 202528.9728.9728.4528.5028.50-2.83%1,356,971
Oct 27, 202529.4529.5029.1329.3329.330.07%1,038,982
Oct 24, 202529.4129.8729.2629.3129.31-1.25%1,551,550
Oct 23, 202529.9830.1029.2729.6829.689.56%1,676,646
Oct 22, 202527.0127.2526.9427.0927.090.26%456,962
Oct 21, 202526.9327.1426.7927.0227.020.86%441,628
Oct 20, 202526.8026.8726.5326.7926.790.15%431,638
Oct 17, 202526.6926.8826.6126.7526.750.26%546,877
Oct 16, 202526.9826.9826.4826.6826.68-0.97%507,319
Oct 15, 202526.9627.1826.8426.9426.940.04%505,048
Oct 14, 202526.4127.0726.3426.9326.93-0.26%615,622
Oct 13, 202526.9227.1126.8327.0027.000.75%329,125
Oct 10, 202527.0527.1726.7026.8026.80-0.37%568,506
Oct 9, 202527.2627.2626.8226.9026.90-3.38%403,960
Oct 8, 202527.9027.9627.7427.8427.840.91%527,781
Oct 7, 202527.3227.6327.2927.5927.593.84%679,397
Oct 6, 202526.4726.7426.4126.5726.570.61%637,245
Oct 3, 202526.5026.6026.3826.4126.411.66%576,677
Oct 2, 202525.6526.0525.6225.9825.982.08%526,406
Oct 1, 202525.3625.5925.3125.4525.450.79%558,521
Sep 30, 202525.0325.2824.9325.2525.252.27%959,236
Sep 29, 202524.5024.7024.4524.6924.69-0.04%710,195
Sep 26, 202524.4624.7624.4624.7024.702.45%471,580