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
Sep 25, 202524.0324.1523.8724.1124.110.04%714,466
Sep 24, 202524.1424.6223.9824.1024.100.46%707,434
Sep 23, 202524.3424.4323.9823.9923.99-1.44%505,163
Sep 22, 202524.3424.4024.1824.3424.34-0.25%454,552
Sep 19, 202524.5524.5824.3224.4024.40-1.01%558,013
Sep 18, 202524.8225.0024.6124.6524.65-0.52%680,010
Sep 17, 202525.0825.4224.7424.7824.78-0.80%800,445
Sep 16, 202525.1625.1724.9324.9824.98-0.60%546,175
Sep 15, 202525.3725.5125.0725.1325.13-1.33%636,900
Sep 12, 202525.6325.6625.3025.4725.47-0.93%562,000
Sep 11, 202525.3325.7225.3125.7125.711.38%586,327
Sep 10, 202525.7225.7325.3025.3625.36-1.17%459,599
Sep 9, 202525.7725.8025.4925.6625.66-1.08%307,650
Sep 8, 202525.7025.9725.5125.9425.941.53%500,842
Sep 5, 202525.5025.6525.4225.5525.551.59%462,891
Sep 4, 202524.8425.1824.8125.1525.152.82%838,834
Sep 3, 202524.3024.5124.2124.4624.460.58%455,131
Sep 2, 202523.9824.3323.9424.3224.32-1.50%755,849
Aug 29, 202524.5725.0424.5024.6924.690.78%2,131,573
Aug 28, 202524.2224.6423.9524.5024.502.08%1,945,012
Aug 27, 202523.6124.1123.5524.0024.00-0.08%1,206,301
Aug 26, 202523.8324.0723.8324.0224.020.50%729,806
Aug 25, 202524.4124.4823.8723.9023.90-2.05%454,161
Aug 22, 202524.2324.6224.2324.4024.400.95%510,722
Aug 21, 202524.1924.2023.9724.1724.17-1.35%487,602
Aug 20, 202524.4124.6624.4124.5024.500.78%586,334
Aug 19, 202524.2124.5424.1924.3124.310.66%836,199
Aug 18, 202524.3524.4424.1424.1524.15-1.55%1,147,587
Aug 15, 202524.8024.8224.5024.5324.53-2.43%494,285
Aug 14, 202525.4025.4025.0925.1424.97-0.83%448,265
Aug 13, 202525.1025.4225.0125.3525.181.20%1,034,324
Aug 12, 202525.2025.4624.9325.0524.88-0.32%1,223,900
Aug 11, 202525.0825.3025.0625.1324.96-0.51%769,563
Aug 8, 202525.1925.4525.1825.2625.090.76%1,052,612
Aug 7, 202524.5825.0924.5725.0724.903.98%736,593
Aug 6, 202524.0124.3223.9024.1123.951.99%919,790
Aug 5, 202523.5323.7423.4323.6423.481.29%675,935
Aug 4, 202523.6023.6023.2523.3423.19-1.60%603,861
Aug 1, 202524.0224.2523.7223.7223.56-4.24%891,506
Jul 31, 202525.1425.5124.7524.7724.617.51%2,572,957
Jul 30, 202522.8223.2822.7723.0422.89-1.33%870,367
Jul 29, 202523.5723.5723.0723.3523.20-2.91%1,163,281
Jul 28, 202524.5624.5823.9824.0523.89-3.88%912,788
Jul 25, 202524.8325.0524.7425.0224.85-1.26%698,596
Jul 24, 202525.0725.5325.0725.3425.171.00%1,339,558
Jul 23, 202524.8425.1424.7125.0924.921.54%1,127,556
Jul 22, 202524.5624.7224.2724.7124.553.95%862,892
Jul 21, 202524.0524.0723.7523.7723.61-0.25%631,995
Jul 18, 202523.9124.0323.7823.8323.672.06%476,118
Jul 17, 202523.1223.3723.1223.3523.201.04%694,172