Rentokil Initial plc - RTO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	25.4	25.14	24.92	25.4	25.09	448,300
August 13, 2025	25.1	25.35	25.12	25.42	25.01	1.03M
August 12, 2025	25.2	25.05	24.83	25.46	24.93	1.22M
August 11, 2025	25.08	25.13	24.91	25.3	25.06	769,600
August 08, 2025	25.19	25.26	25.04	25.45	25.18	1.05M
August 07, 2025	24.58	25.07	24.85	25.09	24.57	736,593
August 06, 2025	24.01	24.11	24.11	24.32	23.9	919,800
August 05, 2025	23.53	23.64	23.64	23.74	23.43	675,935
August 04, 2025	23.6	23.34	23.34	23.6	23.25	603,900
August 01, 2025	24.02	23.72	23.72	24.25	23.72	891,506
July 31, 2025	25.14	24.77	24.77	25.51	24.75	2.57M
July 30, 2025	22.82	23.04	23.04	23.28	22.77	870,400
July 29, 2025	23.57	23.35	23.35	23.57	23.07	1.16M
July 28, 2025	24.56	24.05	24.05	24.58	23.98	912,800
July 25, 2025	24.83	25.02	25.02	25.05	24.74	698,600
July 24, 2025	25.07	25.34	25.34	25.53	25.07	1.34M
July 23, 2025	24.84	25.09	25.09	25.14	24.71	1.13M
July 22, 2025	24.56	24.71	24.71	24.72	24.27	862,900
July 21, 2025	24.05	23.77	23.77	24.07	23.75	632,000
July 18, 2025	23.91	23.83	23.83	24.03	23.78	476,118
July 17, 2025	23.12	23.35	23.35	23.37	23.12	694,172
July 16, 2025	23	23.11	23.11	23.11	22.81	896,100
July 15, 2025	23.28	22.81	22.81	23.35	22.79	470,633
July 14, 2025	23.05	23.12	23.12	23.18	23.03	400,132
July 11, 2025	23.13	22.98	22.98	23.13	22.95	471,444
July 10, 2025	23.08	23.38	23.38	23.38	22.95	976,421
July 09, 2025	22.99	23.01	23.01	23.05	22.72	885,500
July 08, 2025	23.15	23.16	23.16	23.37	23.11	560,000
July 07, 2025	23.91	23.79	23.79	24.12	23.73	692,922
July 03, 2025	24	24.11	24.11	24.14	23.95	310,000
July 02, 2025	24.1	23.99	23.99	24.1	23.68	641,800
July 01, 2025	24.01	24.28	24.28	24.3	23.97	891,000
June 30, 2025	24.25	24	24	24.3	23.95	1.13M
June 27, 2025	24.31	24.42	24.42	24.58	24.23	1.07M
June 26, 2025	23.82	24.22	24.22	24.24	23.78	688,429
June 25, 2025	23.62	23.48	23.48	23.64	23.39	594,300
June 24, 2025	24.07	23.84	23.84	24.09	23.71	756,000
June 23, 2025	23.29	23.51	23.51	23.56	23.25	1.13M
June 20, 2025	23.57	23.3	23.3	23.62	23.27	728,500
June 18, 2025	23.44	23.22	23.22	23.49	23.19	516,508
June 17, 2025	23.93	23.46	23.46	23.95	23.45	588,400
June 16, 2025	24.05	23.86	23.86	24.1	23.84	564,500
June 13, 2025	23.64	23.39	23.39	23.72	23.35	896,710
June 12, 2025	23.82	23.88	23.88	23.89	23.69	510,011
June 11, 2025	23.87	23.8	23.8	24.03	23.74	418,004
June 10, 2025	24.3	24.17	24.17	24.31	24.05	557,110
June 09, 2025	23.78	23.8	23.8	23.92	23.68	697,530
June 06, 2025	23.78	23.69	23.69	23.84	23.68	322,622
June 05, 2025	23.81	23.74	23.74	23.88	23.69	356,021
June 04, 2025	23.91	23.73	23.73	23.96	23.71	380,426
June 03, 2025	23.98	23.62	23.62	24.02	23.62	729,000
June 02, 2025	23.98	24.4	24.4	24.86	23.93	1.09M
May 30, 2025	23.69	23.77	23.77	23.81	23.52	634,006
May 29, 2025	23.85	23.68	23.68	23.87	23.48	352,000
May 28, 2025	24.05	23.74	23.74	24.05	23.69	395,645
May 27, 2025	24.02	23.96	23.96	24.03	23.8	350,922
May 23, 2025	23.47	23.85	23.85	23.9	23.47	531,963
May 22, 2025	23.22	23.34	23.34	23.43	23.13	396,400

Rentokil Initial plc (RTO) NYSE