Rentokil Initial plc - RTO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	25.03	25.25	25.25	25.28	24.93	959,236
September 29, 2025	24.5	24.69	24.69	24.7	24.45	710,200
September 26, 2025	24.46	24.7	24.7	24.76	24.46	471,600
September 25, 2025	24.03	24.11	24.11	24.15	23.87	714,500
September 24, 2025	24.14	24.1	24.1	24.62	23.98	707,434
September 23, 2025	24.34	23.99	23.99	24.43	23.98	505,200
September 22, 2025	24.34	24.34	24.34	24.4	24.18	454,600
September 19, 2025	24.55	24.4	24.4	24.58	24.32	558,013
September 18, 2025	24.82	24.65	24.65	25	24.61	680,010
September 17, 2025	25.08	24.78	24.78	25.42	24.74	800,445
September 16, 2025	25.16	24.98	24.98	25.17	24.93	546,200
September 15, 2025	25.37	25.13	25.13	25.51	25.07	636,900
September 12, 2025	25.63	25.47	25.47	25.66	25.3	562,000
September 11, 2025	25.33	25.71	25.71	25.72	25.31	586,327
September 10, 2025	25.72	25.36	25.36	25.73	25.3	459,600
September 09, 2025	25.77	25.66	25.66	25.8	25.49	307,700
September 08, 2025	25.7	25.94	25.94	25.97	25.51	500,842
September 05, 2025	25.5	25.55	25.55	25.65	25.43	462,891
September 04, 2025	24.84	25.15	25.15	25.18	24.81	838,834
September 03, 2025	24.3	24.46	24.46	24.51	24.21	455,131
September 02, 2025	23.98	24.32	24.32	24.33	23.94	755,849
August 29, 2025	24.57	24.69	24.69	25.04	24.5	2.13M
August 28, 2025	24.22	24.5	24.5	24.64	23.95	1.95M
August 27, 2025	23.61	24	24	24.11	23.55	1.21M
August 26, 2025	23.83	24.02	24.02	24.07	23.83	729,806
August 25, 2025	24.41	23.9	23.9	24.48	23.87	454,200
August 22, 2025	24.23	24.4	24.4	24.62	24.23	510,722
August 21, 2025	24.19	24.17	24.17	24.2	23.97	487,602
August 20, 2025	24.41	24.5	24.5	24.66	24.41	586,334
August 19, 2025	24.21	24.31	24.31	24.54	24.19	836,200
August 18, 2025	24.35	24.15	24.15	24.44	24.14	1.15M
August 15, 2025	24.8	24.53	24.53	24.82	24.5	494,300

Rentokil Initial plc (RTO) NYSE