Rentokil Initial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.69	29.02	28.65	28.93	28.93	0.14%	838,989
Jun 25, 2026	29.07	29.20	28.78	28.89	28.89	-0.38%	927,340
Jun 24, 2026	28.57	29.09	28.57	29.00	29.00	2.29%	656,087
Jun 23, 2026	28.43	28.50	28.26	28.35	28.35	-0.53%	550,943
Jun 22, 2026	28.42	28.64	28.31	28.50	28.50	0.07%	816,976
Jun 18, 2026	28.29	28.66	28.16	28.48	28.48	-1.86%	1,216,210
Jun 17, 2026	29.98	29.98	28.96	29.02	29.02	-4.32%	1,419,178
Jun 16, 2026	30.00	30.45	29.98	30.33	30.33	0.46%	477,505
Jun 15, 2026	30.90	30.90	30.15	30.19	30.19	-1.53%	585,577
Jun 12, 2026	30.46	30.73	30.24	30.66	30.66	0.46%	809,126
Jun 11, 2026	30.27	30.59	30.05	30.52	30.52	1.33%	1,282,639
Jun 10, 2026	30.19	30.54	30.12	30.12	30.12	-0.23%	990,072
Jun 9, 2026	29.93	30.21	29.83	30.19	30.19	2.24%	1,439,111
Jun 8, 2026	29.79	29.92	29.53	29.53	29.53	-0.57%	834,216
Jun 5, 2026	29.94	30.05	29.57	29.70	29.70	-0.17%	612,777
Jun 4, 2026	29.81	29.91	29.66	29.75	29.75	2.06%	840,519
Jun 3, 2026	29.15	29.41	29.11	29.15	29.15	-0.58%	878,201
Jun 2, 2026	29.66	29.77	29.27	29.32	29.32	-1.51%	1,243,161
Jun 1, 2026	29.77	29.90	29.43	29.77	29.77	-1.13%	994,553
May 29, 2026	30.53	30.56	30.11	30.11	30.11	-1.28%	969,328
May 28, 2026	30.48	30.86	30.38	30.50	30.50	-2.40%	1,643,809
May 27, 2026	31.55	31.63	31.09	31.25	31.25	-1.04%	826,426
May 26, 2026	31.67	31.86	31.34	31.58	31.58	0.77%	662,969
May 22, 2026	31.42	31.54	31.31	31.34	31.34	-0.70%	648,968
May 21, 2026	31.32	31.83	31.07	31.56	31.56	-1.22%	768,655
May 20, 2026	31.77	32.09	31.59	31.95	31.95	1.24%	866,204
May 19, 2026	32.09	32.10	31.54	31.56	31.56	-2.02%	606,595
May 18, 2026	31.98	32.28	31.96	32.21	32.21	2.16%	520,794
May 15, 2026	31.62	31.69	31.45	31.53	31.53	-1.99%	991,839
May 14, 2026	32.28	32.51	32.14	32.17	32.17	-0.22%	982,292
May 13, 2026	32.26	32.45	32.18	32.24	32.24	-1.50%	1,245,733
May 12, 2026	32.27	32.79	32.12	32.73	32.73	-1.06%	1,092,068
May 11, 2026	33.38	33.43	33.03	33.08	33.08	-0.96%	768,733
May 8, 2026	33.40	33.44	33.01	33.40	33.40	-0.74%	1,149,579
May 7, 2026	33.94	33.94	33.57	33.65	33.65	-1.61%	771,471
May 6, 2026	34.42	34.49	34.06	34.20	34.20	1.15%	656,887
May 5, 2026	33.67	33.93	33.43	33.81	33.81	0.99%	705,980
May 4, 2026	33.61	33.82	33.36	33.48	33.48	-0.92%	471,492
May 1, 2026	34.00	34.29	33.77	33.79	33.79	-0.24%	595,637
Apr 30, 2026	33.62	34.00	33.56	33.87	33.87	2.64%	1,117,599
Apr 29, 2026	33.09	33.18	32.85	33.00	33.00	-1.32%	1,199,980
Apr 28, 2026	33.33	33.45	33.26	33.44	33.44	-0.15%	1,033,072
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%	1,445,555
Apr 23, 2026	33.49	33.80	33.36	33.59	33.59	-0.09%	916,057
Apr 22, 2026	33.76	33.99	33.50	33.62	33.62	0.24%	921,717
Apr 21, 2026	33.67	33.81	33.48	33.54	33.54	-1.53%	1,038,820
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%	1,351,703
Apr 16, 2026	33.90	34.16	33.32	33.69	33.69	-1.89%	1,196,081
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%	1,013,160
Apr 13, 2026	33.27	33.41	33.11	33.34	33.34	-0.77%	548,626
Apr 10, 2026	33.75	33.79	33.39	33.60	33.60	0.30%	744,259
Apr 9, 2026	33.95	34.05	33.55	33.86	33.50	0.47%	776,501
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