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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	352.7	353.6	353.6	355.1	350.8	5.64M
July 02, 2025	354.8	350.4	350.4	356.1	349	2.78M
July 01, 2025	351.8	353.2	353.2	354.6	349.3	6.21M
June 30, 2025	358.3	352.1	352.1	359.7	351.9	5.17M
June 27, 2025	354.5	358.7	358.7	359.4	353	3.85M
June 26, 2025	346.3	351.9	351.9	352.5	345.2	3.63M
June 25, 2025	350.3	345.4	345.4	353.1	344.5	5.71M
June 24, 2025	354	350.5	350.5	358.23	350.5	6.04M
June 23, 2025	346.7	350	350	350.1	346.7	3.58M
June 20, 2025	348.5	350.3	350.3	353.3	346	2.57M
June 19, 2025	346	345	345	347	343.6	2.69M
June 18, 2025	351.4	348.8	348.8	352.4	347.7	2.47M
June 17, 2025	351.6	352.8	352.8	355.5	351.3	4.43M
June 16, 2025	347.2	353.7	353.7	356	347.1	3.24M
June 13, 2025	345.1	348.3	348.3	351	344.1	3.38M

Rentokil Initial plc (RTO.L) LSE