Rentokil Initial plc - RTO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	361.1	369.5	369.5	370.2	361.1	4.8M
September 25, 2025	361.9	360	360	364.3	358.4	6.59M
September 24, 2025	356.1	361.9	361.9	366.6	354.6	3.22M
September 23, 2025	360.3	358.2	358.2	364.4	358.2	1.86M
September 22, 2025	362.9	359	359	363.6	358.6	4.35M
September 19, 2025	366.3	362.5	362.5	367.4	361.1	8.25M
September 18, 2025	365.2	367.8	367.8	370.4	364.6	2.55M
September 17, 2025	368	368.4	368.4	370.1	365.6	2.28M
September 16, 2025	367.3	368	368	369.8	364.8	2.9M
September 15, 2025	376.8	371.1	371.1	379	370.6	1.65M
September 12, 2025	376.7	374.1	374.1	379.1	374.1	3.87M
September 11, 2025	374	375.4	375.4	379.1	373.4	3.29M
September 10, 2025	379.6	375	375	384.4	374.5	3.52M
September 09, 2025	383.9	378.6	378.6	384.7	377.2	2.67M
September 08, 2025	377.7	380.8	380.8	381	376.8	3M
September 05, 2025	374.5	377.1	377.1	379.2	373.9	2.83M
September 04, 2025	365.4	371.7	371.7	374.4	364.1	5.14M
September 03, 2025	362.4	364.6	364.6	365	358.5	2.66M
September 02, 2025	360.4	361.5	361.5	363.3	357.7	2.93M
September 01, 2025	365.3	360.8	360.8	366.6	358.1	2.48M
August 29, 2025	361.4	365	365	367.8	359.7	4.77M
August 28, 2025	356.5	356	356	360.5	355.5	2.85M
August 27, 2025	356.3	353.7	353.7	358.5	350.7	3.01M
August 26, 2025	355.5	357.3	357.3	358.7	350.5	9.37M
August 22, 2025	360.4	362.6	362.6	365.3	358.94	2.66M
August 21, 2025	364.7	360.5	360.5	365.8	358.5	17.23M
August 20, 2025	360.8	366	366	366.7	358.5	2.69M
August 19, 2025	359.5	363.3	363.3	364.4	358.7	2.74M
August 18, 2025	364.7	361.1	361.1	367.7	358.7	2.71M
August 15, 2025	369.9	364.6	364.6	371.7	363.6	3.22M
August 14, 2025	371.2	370.4	370.4	376.1	369.8	3.24M
August 13, 2025	373.9	372.5	369.44	374.4	370.1	4.37M
August 12, 2025	376.9	373.6	370.53	378.7	370.5	3.76M
August 11, 2025	378	375.6	372.51	379.1	373.8	2.66M
August 08, 2025	375.1	378.5	375.39	380.6	374.1	6.63M
August 07, 2025	361.1	372.1	369.04	372.5	361.1	5.25M
August 06, 2025	357.2	361.3	358.33	365.9	357	3.53M
August 05, 2025	350.8	356	353.07	356.62	350.8	33.42M
August 04, 2025	360.2	354.3	351.39	362.6	349.7	5.14M
August 01, 2025	374.1	361.6	361.6	375.3	359	10.02M
July 31, 2025	361.5	379.5	379.5	387.6	357.8	13.64M
July 30, 2025	347	346.6	346.6	349.5	342.5	6.89M
July 29, 2025	354.5	348.1	348.1	359.5	347.5	8.93M
July 28, 2025	375.6	361	361	376	361	11.07M
July 25, 2025	375.5	370.9	370.9	375.8	368.4	10.45M
July 24, 2025	367.8	376.4	376.4	377.03	367.3	9.03M
July 23, 2025	367.1	367.2	367.2	370.7	365.6	3.43M
July 22, 2025	354.4	363.5	363.5	368.65	354.4	5.23M
July 21, 2025	358.7	355.6	355.6	362.4	353.5	3.82M
July 18, 2025	349.7	357.3	357.3	358.2	349	3.27M
July 17, 2025	347.2	347	347	348.5	344.4	2.2M
July 16, 2025	340.9	340.9	340.9	345.6	337.3	4.87M
July 15, 2025	346.1	344.1	344.1	349.1	344.1	3.04M
July 14, 2025	339.7	344	344	347.5	338.8	2.39M
July 11, 2025	343.9	342.5	342.5	343.9	340.1	1.99M
July 10, 2025	339	342.5	342.5	344.9	338.7	4.38M
July 09, 2025	336.7	335.2	335.2	340.8	334.8	3.53M
July 08, 2025	349.7	343	343	351.8	341.4	4.21M
July 07, 2025	350.8	352.2	352.2	354.4	350.53	2.89M
July 04, 2025	353.2	351.2	351.2	354.1	349.4	1.21M

Rentokil Initial plc (RTO.L) LSE