Rentokil Initial plc - RTO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	29.85	29.89	29.89	30.04	29.85	317,198
December 23, 2025	30.18	29.85	29.85	30.18	29.78	358,100
December 22, 2025	29.73	30.14	30.14	30.19	29.73	1.26M
December 19, 2025	29.77	29.75	29.75	29.9	29.66	404,700
December 18, 2025	29.82	29.96	29.96	30.16	29.81	975,800
December 17, 2025	28.75	28.86	28.86	29.18	28.75	538,143
December 16, 2025	28.51	28.69	28.69	28.91	28.45	604,300
December 15, 2025	28.82	28.72	28.72	29.03	28.67	794,525
December 12, 2025	28.63	28.68	28.68	28.75	28.44	594,142
December 11, 2025	29.11	29.19	29.19	29.27	29.02	847,100
December 10, 2025	28.37	28.75	28.75	28.81	28.2	855,800
December 09, 2025	28.33	27.81	27.81	28.39	27.7	640,946
December 08, 2025	28.22	28.37	28.37	28.54	28.21	846,014
December 05, 2025	28.28	28.43	28.43	28.5	28.26	380,700
December 04, 2025	28.43	28.27	28.27	28.65	28.2	709,759
December 03, 2025	28.12	28.42	28.42	28.45	28.1	607,000
December 02, 2025	27.5	27.7	27.7	27.82	27.47	481,400
December 01, 2025	27.83	27.87	27.87	28.08	27.79	528,000
November 28, 2025	27.6	27.65	27.65	27.79	27.58	265,349
November 26, 2025	27.12	27.33	27.33	27.41	27.03	718,719
November 25, 2025	26.68	27.25	27.25	27.33	26.65	856,100
November 24, 2025	26.62	26.66	26.66	26.81	26.57	648,241
November 21, 2025	26.55	26.96	26.96	26.99	26.49	1.25M
November 20, 2025	26.27	26	26	26.36	26	1.02M
November 19, 2025	26.02	26.14	26.14	26.25	25.98	1.84M
November 18, 2025	26.11	26.25	26.25	26.34	25.97	1.08M
November 17, 2025	26.67	26.32	26.32	26.82	26.18	1.33M
November 14, 2025	26.19	26.44	26.44	26.58	26.19	519,600
November 13, 2025	26.6	26.55	26.55	26.7	26.49	798,700
November 12, 2025	26.55	26.66	26.66	26.76	26.46	756,300
November 11, 2025	27.14	26.73	26.73	27.22	26.66	604,600
November 10, 2025	27.22	27.38	27.38	27.53	27.08	1.01M
November 07, 2025	26.87	27.09	27.09	27.15	26.82	846,700
November 06, 2025	27.5	26.96	26.96	27.66	26.91	1.79M
November 05, 2025	27.43	27.54	27.54	27.71	27.39	1.14M
November 04, 2025	27.34	27.41	27.41	27.59	27.27	1.16M
November 03, 2025	27.61	27.71	27.71	27.8	27.41	1.04M
October 31, 2025	27.44	27.82	27.82	27.88	27.22	1.09M
October 30, 2025	27.5	27.5	27.5	27.75	27.45	782,500
October 29, 2025	28.24	27.5	27.5	28.28	27.41	683,800
October 28, 2025	28.97	28.5	28.5	28.97	28.45	1.36M
October 27, 2025	29.45	29.33	29.33	29.5	29.13	1.04M
October 24, 2025	29.41	29.31	29.31	29.87	29.26	1.55M
October 23, 2025	29.98	29.68	29.68	30.1	29.27	1.68M
October 22, 2025	27.01	27.09	27.09	27.25	26.94	457,000
October 21, 2025	26.93	27.02	27.02	27.14	26.79	441,628
October 20, 2025	26.8	26.79	26.79	26.87	26.53	431,638
October 17, 2025	26.69	26.75	26.75	26.88	26.61	546,900
October 16, 2025	26.98	26.68	26.68	26.98	26.48	507,319
October 15, 2025	26.96	26.94	26.94	27.18	26.84	505,048
October 14, 2025	26.41	26.93	26.93	27.07	26.34	615,622
October 13, 2025	26.92	27	27	27.11	26.83	329,125
October 10, 2025	27.05	26.8	26.8	27.17	26.7	568,506
October 09, 2025	27.26	26.9	26.9	27.26	26.82	404,000
October 08, 2025	27.9	27.84	27.84	27.96	27.74	527,800
October 07, 2025	27.32	27.59	27.59	27.63	27.29	679,400
October 06, 2025	26.47	26.57	26.57	26.74	26.41	637,245
October 03, 2025	26.5	26.41	26.41	26.61	26.37	542,848
October 02, 2025	25.65	25.98	25.98	26.05	25.62	526,406
October 01, 2025	25.36	25.45	25.45	25.59	25.31	558,521

Rentokil Initial plc (RTO) NYSE