Rentokil Initial plc - RTO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.39	32	32	32.04	31.38	1.02M
February 19, 2026	31.3	31.33	31.33	31.69	31.21	952,300
February 18, 2026	31.31	31.63	31.63	31.64	31.14	1.13M
February 17, 2026	30.56	30.84	30.84	30.9	30.55	1.05M
February 13, 2026	30.76	30.45	30.45	30.79	30.24	1.47M
February 12, 2026	30.69	30.27	30.27	31.23	30.04	2.24M
February 11, 2026	32.56	32.5	32.5	32.67	32.37	1.29M
February 10, 2026	32.21	32.44	32.44	32.77	32.15	1.35M
February 09, 2026	32.07	32.35	32.35	32.41	31.8	1.07M
February 06, 2026	31.89	32.16	32.16	32.34	31.72	3.03M
February 05, 2026	31.74	32.27	32.27	32.6	31.69	3.74M
February 04, 2026	32.38	32.49	32.49	32.69	32	3.55M
February 03, 2026	31.61	32.11	32.11	32.17	31.52	1.6M
February 02, 2026	31.57	31.88	31.88	31.89	31.36	1.36M
January 30, 2026	31.36	31.51	31.51	31.67	31.28	1.61M
January 29, 2026	32.5	32.23	32.23	32.57	31.93	922,520
January 28, 2026	32.86	32.39	32.39	32.86	32.17	1.13M
January 27, 2026	32.95	33.45	33.45	33.46	32.81	1.01M
January 26, 2026	33	32.81	32.81	33.21	32.71	978,709
January 23, 2026	32.83	32.94	32.94	33.13	32.8	1.77M
January 22, 2026	32.5	32.76	32.76	32.84	32.46	2.61M
January 21, 2026	31.55	32.25	32.25	32.5	31.55	3.11M
January 20, 2026	30.8	31.5	31.5	31.58	30.76	2.45M
January 16, 2026	30.96	31.54	31.54	31.59	30.93	1.56M
January 15, 2026	31.11	31.23	31.23	31.45	31.06	951,300
January 14, 2026	31.22	31.09	31.09	31.39	30.91	1.47M
January 13, 2026	30.98	31.43	31.43	31.57	30.62	2.29M
January 12, 2026	31.79	31.74	31.74	32.2	31.66	614,600
January 09, 2026	31.35	31.61	31.61	31.81	31.32	298,000
January 08, 2026	31.06	31.46	31.46	31.48	30.92	575,732
January 07, 2026	31.24	31.04	31.04	31.31	30.92	614,228
January 06, 2026	31.26	31.04	31.04	31.49	30.82	703,920
January 05, 2026	29.77	30.15	30.15	30.23	29.7	509,200
January 02, 2026	29.9	29.87	29.87	30.09	29.44	1.17M
December 31, 2025	29.85	29.46	29.46	30.01	29.43	625,042
December 30, 2025	30	29.9	29.9	30.11	29.89	365,148
December 29, 2025	29.88	29.91	29.91	30.01	29.85	320,996
December 26, 2025	29.96	30	30	30	29.84	326,248
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

Rentokil Initial plc (RTO) NYSE