Rentokil Initial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.33	33.45	33.26	33.44	33.44	-0.15%	1,033,071
Apr 27, 2026	33.87	33.96	33.49	33.49	33.49	-1.73%	1,124,188
Apr 24, 2026	33.76	34.19	33.58	34.08	34.08	1.46%	1,445,455
Apr 23, 2026	33.49	33.80	33.36	33.59	33.59	-0.09%	916,055
Apr 22, 2026	33.76	33.99	33.50	33.62	33.62	0.24%	921,458
Apr 21, 2026	33.67	33.81	33.48	33.54	33.54	-1.53%	1,036,011
Apr 20, 2026	33.83	34.18	33.73	34.06	34.06	0.56%	1,236,667
Apr 17, 2026	33.90	34.27	33.84	33.87	33.87	0.53%	1,348,344
Apr 16, 2026	33.90	34.16	33.32	33.69	33.69	-1.89%	1,191,747
Apr 15, 2026	34.44	34.50	33.95	34.34	34.34	-0.52%	1,096,972
Apr 14, 2026	34.25	34.67	34.07	34.52	34.52	3.54%	1,008,358
Apr 13, 2026	33.27	33.41	33.11	33.34	33.34	-0.77%	548,625
Apr 10, 2026	33.75	33.79	33.39	33.60	33.60	-0.77%	744,043
Apr 9, 2026	33.95	34.05	33.55	33.86	33.50	0.47%	764,387
Apr 8, 2026	33.81	34.09	33.54	33.70	33.34	3.18%	1,060,096
Apr 7, 2026	32.94	32.98	32.37	32.66	32.31	-0.58%	1,209,223
Apr 6, 2026	32.72	33.03	32.70	32.85	32.50	0.21%	500,226
Apr 2, 2026	31.73	32.85	31.69	32.78	32.43	2.41%	1,008,126
Apr 1, 2026	31.97	32.27	31.68	32.01	31.67	1.68%	1,001,027
Mar 31, 2026	30.81	31.85	30.60	31.48	31.14	2.98%	1,544,634
Mar 30, 2026	30.48	30.82	30.25	30.57	30.24	0.03%	1,227,543
Mar 27, 2026	30.73	30.93	30.47	30.56	30.23	-0.49%	995,096
Mar 26, 2026	31.02	31.37	30.69	30.71	30.38	-2.23%	1,264,852
Mar 25, 2026	31.58	31.60	31.09	31.41	31.07	0.58%	802,336
Mar 24, 2026	31.00	31.38	30.87	31.23	30.90	-0.41%	1,165,563
Mar 23, 2026	31.32	31.61	30.93	31.36	31.02	1.75%	1,858,926
Mar 20, 2026	31.63	31.74	30.68	30.82	30.49	-2.50%	1,674,870
Mar 19, 2026	31.57	31.92	31.26	31.61	31.27	-0.69%	1,008,301
Mar 18, 2026	32.62	32.76	31.79	31.83	31.49	-1.73%	1,501,847
Mar 17, 2026	32.36	32.56	32.31	32.39	32.04	0.84%	1,929,169
Mar 16, 2026	32.43	32.57	31.96	32.12	31.78	-0.68%	1,579,886
Mar 13, 2026	32.61	32.86	32.21	32.34	31.99	-0.77%	2,700,989
Mar 12, 2026	33.15	33.47	32.58	32.59	32.24	2.71%	4,838,412
Mar 11, 2026	31.30	31.78	31.14	31.73	31.39	2.62%	1,409,022
Mar 10, 2026	31.34	31.39	30.71	30.92	30.59	-2.12%	950,904
Mar 9, 2026	31.07	31.62	30.71	31.59	31.25	-0.85%	1,432,842
Mar 6, 2026	31.40	31.96	31.18	31.86	31.52	-0.41%	2,742,898
Mar 5, 2026	32.22	32.50	31.68	31.99	31.65	11.27%	2,732,512
Mar 4, 2026	28.66	28.92	28.45	28.75	28.44	-1.61%	2,504,286
Mar 3, 2026	28.76	29.42	28.50	29.22	28.91	-5.16%	2,034,430
Mar 2, 2026	30.64	31.05	30.62	30.81	30.48	-1.50%	1,616,376
Feb 27, 2026	31.05	31.34	30.89	31.28	30.95	0.13%	2,281,858
Feb 26, 2026	30.79	31.26	30.65	31.24	30.91	1.49%	1,915,503
Feb 25, 2026	30.79	30.88	30.62	30.78	30.45	0.36%	853,454
Feb 24, 2026	30.43	30.68	30.22	30.67	30.34	-2.11%	1,523,355
Feb 23, 2026	31.57	31.60	31.18	31.33	31.00	-2.09%	848,312
Feb 20, 2026	31.39	32.04	31.38	32.00	31.66	2.14%	1,015,732
Feb 19, 2026	31.30	31.69	31.21	31.33	31.00	-0.95%	952,283
Feb 18, 2026	31.31	31.64	31.14	31.63	31.29	2.56%	1,130,431
Feb 17, 2026	30.56	30.90	30.55	30.84	30.51	1.28%	1,051,188
Feb 13, 2026	30.76	30.79	30.25	30.45	30.12	0.59%	1,473,536
Feb 12, 2026	30.69	31.23	30.04	30.27	29.95	-6.86%	2,235,072
Feb 11, 2026	32.56	32.67	32.37	32.50	32.15	0.18%	1,293,833
Feb 10, 2026	32.21	32.77	32.15	32.44	32.09	0.28%	1,353,481
Feb 9, 2026	32.07	32.41	31.80	32.35	32.00	0.59%	1,069,007
Feb 6, 2026	31.89	32.34	31.72	32.16	31.82	-0.34%	3,026,834
Feb 5, 2026	31.74	32.60	31.69	32.27	31.92	-0.68%	3,736,640
Feb 4, 2026	32.38	32.69	32.00	32.49	32.14	1.18%	3,550,405
Feb 3, 2026	31.61	32.17	31.52	32.11	31.77	0.72%	1,601,647
Feb 2, 2026	31.57	31.89	31.36	31.88	31.54	1.17%	1,362,425
Jan 30, 2026	31.36	31.67	31.28	31.51	31.17	-2.23%	1,608,431
Jan 29, 2026	32.50	32.57	31.93	32.23	31.89	-0.49%	922,520
Jan 28, 2026	32.86	32.86	32.17	32.39	32.04	-3.17%	1,130,583
Jan 27, 2026	32.95	33.46	32.81	33.45	33.09	1.95%	1,005,526
Jan 26, 2026	33.00	33.21	32.71	32.81	32.46	-0.39%	978,709
Jan 23, 2026	32.83	33.13	32.80	32.94	32.59	0.55%	1,809,566
Jan 22, 2026	32.50	32.84	32.46	32.76	32.41	1.58%	2,607,657
Jan 21, 2026	31.55	32.50	31.55	32.25	31.91	2.38%	3,110,815
Jan 20, 2026	30.80	31.58	30.76	31.50	31.16	-0.13%	2,448,169
Jan 16, 2026	30.96	31.59	30.93	31.54	31.20	0.99%	1,563,155
Jan 15, 2026	31.11	31.45	31.06	31.23	30.90	0.45%	951,271
Jan 14, 2026	31.22	31.39	30.91	31.09	30.76	-1.08%	1,468,148
Jan 13, 2026	30.98	31.58	30.62	31.43	31.09	-0.98%	2,294,045
Jan 12, 2026	31.79	32.20	31.66	31.74	31.40	0.41%	614,583
Jan 9, 2026	31.35	31.81	31.32	31.61	31.27	0.48%	297,993
Jan 8, 2026	31.06	31.48	30.92	31.46	31.12	1.35%	575,732
Jan 7, 2026	31.24	31.31	30.92	31.04	30.71	-	614,228
Jan 6, 2026	31.26	31.49	30.82	31.04	30.71	2.95%	703,920
Jan 5, 2026	29.77	30.23	29.70	30.15	29.83	0.94%	509,189
Jan 2, 2026	29.90	30.09	29.44	29.87	29.55	1.39%	1,168,223
Dec 31, 2025	29.85	30.01	29.43	29.46	29.15	-1.47%	625,042
Dec 30, 2025	30.00	30.11	29.89	29.90	29.58	-0.03%	365,148
Dec 29, 2025	29.88	30.01	29.85	29.91	29.59	-0.30%	320,996
Dec 26, 2025	29.96	30.00	29.84	30.00	29.68	0.37%	326,248
Dec 24, 2025	29.99	30.04	29.85	29.89	29.57	0.13%	317,208
Dec 23, 2025	30.18	30.18	29.78	29.85	29.53	-0.96%	358,089
Dec 22, 2025	29.73	30.19	29.73	30.14	29.82	1.31%	1,257,185
Dec 19, 2025	29.77	29.90	29.66	29.75	29.43	-0.70%	404,670
Dec 18, 2025	29.82	30.16	29.81	29.96	29.64	3.81%	975,764
Dec 17, 2025	28.75	29.18	28.75	28.86	28.55	0.59%	538,143
Dec 16, 2025	28.51	28.91	28.45	28.69	28.38	-0.10%	604,288
Dec 15, 2025	28.82	29.03	28.67	28.72	28.41	0.14%	794,525
Dec 12, 2025	28.63	28.75	28.44	28.68	28.37	-1.75%	594,142
Dec 11, 2025	29.11	29.27	29.02	29.19	28.88	1.53%	847,051
Dec 10, 2025	28.37	28.81	28.20	28.75	28.44	3.38%	855,794
Dec 9, 2025	28.33	28.39	27.70	27.81	27.51	-1.97%	640,946
Dec 8, 2025	28.22	28.54	28.21	28.37	28.07	-0.21%	846,014
Dec 5, 2025	28.28	28.50	28.26	28.43	28.13	0.57%	380,678
Dec 4, 2025	28.43	28.65	28.20	28.27	27.97	-0.53%	709,811
Dec 3, 2025	28.12	28.45	28.10	28.42	28.12	2.60%	606,971