Skip to main content
Rentokil Initial plc (RTO)
NYSE: RTO · Real-Time Price · USD
31.59
-0.27 (-0.85%)
At close: Mar 9, 2026, 4:00 PM EDT
31.60
+0.01 (0.03%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Rentokil Initial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.0731.6230.7131.5931.59-0.85%1,432,841
Mar 6, 202631.4031.9631.1831.8631.86-0.41%2,742,859
Mar 5, 202632.2232.5031.6831.9931.9911.27%2,731,645
Mar 4, 202628.6628.9228.4528.7528.75-1.61%2,504,008
Mar 3, 202628.7629.4228.5029.2229.22-5.16%2,034,430
Mar 2, 202630.6431.0530.6230.8130.81-1.50%1,614,776
Feb 27, 202631.0531.3430.8931.2831.280.13%2,281,858
Feb 26, 202630.7931.2630.6531.2431.241.49%1,915,502
Feb 25, 202630.7930.8830.6230.7830.780.36%852,453
Feb 24, 202630.4330.6830.2230.6730.67-2.11%1,523,353
Feb 23, 202631.5731.6031.1831.3331.33-2.09%848,261
Feb 20, 202631.3932.0431.3832.0032.002.14%1,015,730
Feb 19, 202631.3031.6931.2131.3331.33-0.95%952,278
Feb 18, 202631.3131.6431.1431.6331.632.56%1,130,430
Feb 17, 202630.5630.9030.5530.8430.841.28%1,051,188
Feb 13, 202630.7630.7930.2530.4530.450.59%1,473,536
Feb 12, 202630.6931.2330.0430.2730.27-6.86%2,235,041
Feb 11, 202632.5632.6732.3732.5032.500.18%1,291,730
Feb 10, 202632.2132.7732.1532.4432.440.28%1,352,345
Feb 9, 202632.0732.4131.8032.3532.350.59%1,068,524
Feb 6, 202631.8932.3431.7232.1632.16-0.34%3,026,588
Feb 5, 202631.7432.6031.6932.2732.27-0.68%3,736,634
Feb 4, 202632.3832.6932.0032.4932.491.18%3,550,405
Feb 3, 202631.6132.1731.5232.1132.110.72%1,601,644
Feb 2, 202631.5731.8931.3631.8831.881.17%1,362,414
Jan 30, 202631.3631.6731.2831.5131.51-2.23%1,608,431
Jan 29, 202632.5032.5731.9332.2332.23-0.49%922,520
Jan 28, 202632.8632.8632.1732.3932.39-3.17%1,130,583
Jan 27, 202632.9533.4632.8133.4533.451.95%1,005,526
Jan 26, 202633.0033.2132.7132.8132.81-0.39%978,697
Jan 23, 202632.8333.1332.8032.9432.940.55%1,809,361
Jan 22, 202632.5032.8432.4632.7632.761.58%2,607,657
Jan 21, 202631.5532.5031.5532.2532.252.38%3,110,814
Jan 20, 202630.8031.5830.7631.5031.50-0.13%2,447,861
Jan 16, 202630.9631.5930.9331.5431.540.99%1,562,712
Jan 15, 202631.1131.4531.0631.2331.230.45%944,947
Jan 14, 202631.2231.3930.9131.0931.09-1.08%1,468,148
Jan 13, 202630.9831.5830.6231.4331.43-0.98%2,292,387
Jan 12, 202631.7932.2031.6631.7431.740.41%614,583
Jan 9, 202631.3531.8131.3231.6131.610.48%297,993
Jan 8, 202631.0631.4830.9231.4631.461.35%564,149
Jan 7, 202631.2431.3130.9231.0431.04-614,228
Jan 6, 202631.2631.4930.8231.0431.042.95%698,127
Jan 5, 202629.7730.2329.7030.1530.150.94%509,189
Jan 2, 202629.9030.0929.4429.8729.871.39%1,168,210
Dec 31, 202529.8530.0129.4329.4629.46-1.47%625,036
Dec 30, 202530.0030.1129.8929.9029.90-0.03%361,342
Dec 29, 202529.8830.0129.8529.9129.91-0.30%305,591
Dec 26, 202529.9630.0029.8430.0030.000.37%326,137
Dec 24, 202529.9930.0429.8529.8929.890.13%317,207
Dec 23, 202530.1830.1829.7829.8529.85-0.96%358,089
Dec 22, 202529.7330.1929.7330.1430.141.31%1,242,943
Dec 19, 202529.7729.9029.6629.7529.75-0.70%404,670
Dec 18, 202529.8230.1629.8129.9629.963.81%975,764
Dec 17, 202528.7529.1828.7528.8628.860.59%538,143
Dec 16, 202528.5128.9128.4528.6928.69-0.10%604,288
Dec 15, 202528.8229.0328.6728.7228.720.14%794,525
Dec 12, 202528.6328.7528.4428.6828.68-1.75%594,142
Dec 11, 202529.1129.2729.0229.1929.191.53%847,051
Dec 10, 202528.3728.8128.2028.7528.753.38%855,794
Dec 9, 202528.3328.3927.7027.8127.81-1.97%640,946
Dec 8, 202528.2228.5428.2128.3728.37-0.21%846,014
Dec 5, 202528.2828.5028.2628.4328.430.57%380,678
Dec 4, 202528.4328.6528.2028.2728.27-0.53%709,811
Dec 3, 202528.1228.4528.1028.4228.422.60%606,971
Dec 2, 202527.5027.8227.4727.7027.70-0.61%481,354
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