NYSE : RTO
Rentokil Initial plc — Price history
Industrials · Specialty Business Services · United Kingdom
Last price 23.26 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rentokil Initial plc (RTO) closed at 23.32 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.42 | 23.59 | 23.26 | 23.32 | 1,861,272 | +0.26% |
| 2026-10-29 | 22.88 | 23.29 | 22.85 | 23.26 | 1,291,658 | +2.06% |
| 2026-10-28 | 22.85 | 22.895 | 22.595 | 22.79 | 1,749,939 | -0.44% |
| 2026-10-27 | 23.01 | 23.02 | 22.6 | 22.89 | 2,493,826 | +1.24% |
| 2026-10-26 | 22.78 | 22.875 | 22.555 | 22.61 | 1,222,787 | -0.70% |
| 2026-10-23 | 22.87 | 23.02 | 22.475 | 22.77 | 2,193,964 | -0.48% |
| 2026-10-22 | 22.39 | 22.98 | 22.29 | 22.88 | 4,031,233 | +8.75% |
| 2026-10-21 | 21.23 | 21.24 | 20.925 | 21.04 | 1,360,336 | -0.80% |
| 2026-10-20 | 21.33 | 21.395 | 21.14 | 21.21 | 1,340,263 | +0.09% |
| 2026-10-19 | 20.82 | 21.28 | 20.785 | 21.19 | 2,218,259 | +0.47% |
| 2026-10-16 | 21.06 | 21.18 | 20.96 | 21.09 | 2,097,673 | +1.30% |
| 2026-10-15 | 20.68 | 20.85 | 20.58 | 20.82 | 1,322,380 | +2.87% |
| 2026-10-14 | 20.36 | 20.42 | 20.17 | 20.24 | 952,689 | -0.64% |
| 2026-10-13 | 20.29 | 20.435 | 20.135 | 20.37 | 964,362 | +0.54% |
| 2026-10-12 | 20.38 | 20.45 | 20.24 | 20.26 | 1,321,349 | +0.10% |
| 2026-10-09 | 20.34 | 20.35 | 20.07 | 20.24 | 2,332,159 | -0.05% |
| 2026-10-08 | 19.98 | 20.28 | 19.91 | 20.25 | 2,091,080 | +2.02% |
| 2026-10-07 | 19.96 | 19.96 | 19.67 | 19.85 | 1,183,746 | -0.50% |
| 2026-10-06 | 19.92 | 20.079 | 19.88 | 19.95 | 1,713,266 | -0.35% |
| 2026-10-05 | 19.88 | 20.11 | 19.85 | 20.02 | 2,107,040 | +0.35% |
| 2026-10-02 | 19.94 | 20.07 | 19.83 | 19.95 | 2,236,101 | +0.76% |
| 2026-10-01 | 19.98 | 19.99 | 19.495 | 19.8 | 3,372,687 | +0.25% |
| 2026-09-30 | 20.17 | 20.19 | 19.68 | 19.75 | 3,813,399 | -1.50% |
| 2026-09-29 | 20.17 | 20.17 | 19.82 | 20.05 | 3,055,384 | -2.20% |
| 2026-09-28 | 20.13 | 20.52 | 20.07 | 20.5 | 2,699,687 | -0.68% |
| 2026-09-25 | 20.51 | 20.68 | 20.395 | 20.64 | 2,032,869 | +0.44% |
| 2026-09-24 | 20.74 | 20.855 | 20.525 | 20.55 | 2,288,111 | -4.02% |
| 2026-09-23 | 21.5 | 21.56 | 21.275 | 21.41 | 2,649,411 | +0.19% |
| 2026-09-22 | 21.5 | 21.7 | 21.155 | 21.37 | 4,431,890 | +0.05% |
| 2026-09-21 | 21.41 | 21.485 | 21.07 | 21.36 | 1,716,466 | +0.05% |
| 2026-09-18 | 21.61 | 21.64 | 21.31 | 21.35 | 2,070,272 | -1.79% |
| 2026-09-17 | 22.2 | 22.21 | 21.695 | 21.74 | 2,028,672 | -0.73% |
| 2026-09-16 | 22.08 | 22.215 | 21.845 | 21.9 | 1,105,469 | -1.22% |
| 2026-09-15 | 22.48 | 22.515 | 22.125 | 22.17 | 1,846,881 | -1.69% |
| 2026-09-14 | 22.58 | 22.625 | 22.345 | 22.55 | 961,110 | +0.80% |
| 2026-09-11 | 22.48 | 22.48 | 22.235 | 22.37 | 937,412 | -0.22% |
| 2026-09-10 | 22.62 | 22.755 | 22.375 | 22.42 | 876,183 | -1.58% |
| 2026-09-09 | 23.07 | 23.16 | 22.725 | 22.78 | 1,207,147 | -1.26% |
| 2026-09-08 | 23.53 | 23.61 | 23.07 | 23.07 | 2,382,691 | -3.19% |
| 2026-09-04 | 23.29 | 23.925 | 23.26 | 23.83 | 2,373,983 | -0.79% |
| 2026-09-03 | 24.08 | 24.14 | 23.715 | 24.02 | 1,313,293 | -0.46% |
| 2026-09-02 | 23.97 | 24.185 | 23.86 | 24.13 | 1,136,457 | -0.70% |
| 2026-09-01 | 23.8 | 24.41 | 23.75 | 24.3 | 2,076,397 | +2.14% |
| 2026-08-31 | 23.41 | 23.835 | 23.37 | 23.79 | 2,053,156 | +1.10% |
| 2026-08-28 | 23.52 | 23.635 | 23.42 | 23.53 | 1,104,655 | +0.26% |
| 2026-08-27 | 23.4 | 23.47 | 23.22 | 23.47 | 1,318,165 | +0.13% |
| 2026-08-26 | 23.8 | 23.84 | 23.375 | 23.44 | 996,814 | -1.51% |
| 2026-08-25 | 23.7 | 23.845 | 23.526 | 23.8 | 1,335,608 | +0.00% |
| 2026-08-24 | 23.7 | 24.035 | 23.7 | 23.8 | 925,483 | +0.63% |
| 2026-08-21 | 23.6 | 23.745 | 23.58 | 23.65 | 848,233 | +1.33% |
| 2026-08-20 | 23.4 | 23.52 | 23.34 | 23.34 | 1,338,999 | -0.85% |
| 2026-08-19 | 23.27 | 23.83 | 23.26 | 23.54 | 1,495,533 | -0.21% |
| 2026-08-18 | 23.52 | 23.67 | 23.4 | 23.59 | 1,515,088 | +0.17% |
| 2026-08-17 | 23.78 | 23.88 | 23.475 | 23.55 | 1,102,566 | -1.22% |
| 2026-08-14 | 24.09 | 24.12 | 23.81 | 23.84 | 811,201 | -0.34% |
| 2026-08-13 | 24.39 | 24.47 | 24.01 | 24.1 | 1,193,550 | -1.15% |
| 2026-08-12 | 24.52 | 24.57 | 24.35 | 24.38 | 1,607,327 | -0.73% |
| 2026-08-11 | 24.26 | 24.58 | 24.22 | 24.56 | 1,871,617 | +1.11% |
| 2026-08-10 | 24.28 | 24.47 | 24.24 | 24.29 | 1,519,435 | +0.33% |
| 2026-08-07 | 24.33 | 24.52 | 24.145 | 24.21 | 869,447 | -1.02% |
| 2026-08-06 | 24.99 | 25.1 | 24.34 | 24.46 | 1,589,140 | -1.17% |
| 2026-08-05 | 25.05 | 25.11 | 24.675 | 24.75 | 1,769,455 | -1.24% |
| 2026-08-04 | 25.224 | 25.224 | 24.7 | 25.06 | 2,671,194 | +5.07% |
| 2026-08-03 | 23.52 | 24.155 | 23.43 | 23.85 | 2,711,991 | +2.10% |
| 2026-07-31 | 23.62 | 23.83 | 23.26 | 23.36 | 4,210,448 | -3.67% |
| 2026-07-30 | 24.2 | 24.42 | 23.278 | 24.25 | 5,717,999 | -17.60% |
| 2026-07-29 | 29.36 | 29.78 | 29.115 | 29.43 | 1,393,757 | +2.12% |
| 2026-07-28 | 28.85 | 29.053 | 28.76 | 28.82 | 883,841 | +0.45% |
| 2026-07-27 | 28.59 | 28.85 | 28.39 | 28.69 | 1,356,349 | +1.13% |
| 2026-07-24 | 28.68 | 28.84 | 28.37 | 28.37 | 1,530,867 | -2.88% |
| 2026-07-23 | 28.57 | 29.33 | 28.435 | 29.21 | 1,510,284 | -2.21% |
| 2026-07-22 | 30.41 | 30.43 | 29.845 | 29.87 | 465,102 | -0.47% |
| 2026-07-21 | 30.11 | 30.14 | 29.84 | 30.01 | 543,352 | -0.33% |
| 2026-07-20 | 30.46 | 30.64 | 30.07 | 30.11 | 1,146,794 | -0.92% |
| 2026-07-17 | 30.51 | 30.6 | 30.185 | 30.39 | 629,858 | -0.07% |
| 2026-07-16 | 29.84 | 30.51 | 29.84 | 30.41 | 600,987 | +2.12% |
| 2026-07-15 | 29.49 | 29.915 | 29.47 | 29.78 | 698,584 | +0.68% |
| 2026-07-14 | 29.45 | 29.66 | 29.37 | 29.58 | 525,655 | -0.03% |
| 2026-07-13 | 29.37 | 29.8 | 29.37 | 29.59 | 794,225 | -0.17% |
| 2026-07-10 | 30.05 | 30.05 | 29.64 | 29.64 | 613,794 | -1.66% |
| 2026-07-09 | 30.13 | 30.21 | 29.93 | 30.14 | 514,227 | +0.07% |
| 2026-07-08 | 30.02 | 30.14 | 29.83 | 30.12 | 621,150 | -0.46% |
| 2026-07-07 | 30.44 | 30.6 | 30.21 | 30.26 | 706,376 | +1.24% |
| 2026-07-06 | 29.95 | 29.98 | 29.5 | 29.89 | 958,136 | -0.33% |
| 2026-07-02 | 29.62 | 30.07 | 29.62 | 29.99 | 872,590 | +3.34% |
| 2026-07-01 | 28.72 | 29.325 | 28.72 | 29.02 | 597,651 | +1.43% |
| 2026-06-30 | 28.41 | 28.66 | 28.32 | 28.61 | 875,140 | -0.59% |
| 2026-06-29 | 28.91 | 28.98 | 28.56 | 28.78 | 965,547 | -0.52% |
| 2026-06-26 | 28.69 | 29.02 | 28.65 | 28.93 | 839,276 | +0.14% |
| 2026-06-25 | 29.07 | 29.195 | 28.78 | 28.89 | 927,340 | -0.38% |
| 2026-06-24 | 28.57 | 29.085 | 28.57 | 29 | 657,634 | +2.29% |
| 2026-06-23 | 28.43 | 28.5 | 28.255 | 28.35 | 550,943 | -0.53% |
| 2026-06-22 | 28.42 | 28.64 | 28.305 | 28.5 | 817,076 | +0.07% |
| 2026-06-18 | 28.29 | 28.66 | 28.16 | 28.48 | 1,216,910 | -1.86% |
| 2026-06-17 | 29.98 | 29.98 | 28.96 | 29.02 | 1,419,536 | -4.32% |
| 2026-06-16 | 30 | 30.45 | 29.98 | 30.33 | 477,574 | +0.46% |
| 2026-06-15 | 30.9 | 30.9 | 30.15 | 30.19 | 585,580 | -1.53% |
| 2026-06-12 | 30.46 | 30.73 | 30.24 | 30.66 | 809,126 | +0.46% |
| 2026-06-11 | 30.27 | 30.59 | 30.05 | 30.52 | 1,282,639 | +1.33% |
| 2026-06-10 | 30.19 | 30.54 | 30.12 | 30.12 | 990,072 | -0.23% |
| 2026-06-09 | 29.93 | 30.205 | 29.83 | 30.19 | 1,439,111 | +2.24% |
| 2026-06-08 | 29.79 | 29.915 | 29.53 | 29.53 | 834,216 | -0.57% |
| 2026-06-05 | 29.94 | 30.045 | 29.57 | 29.7 | 613,297 | -0.17% |
| 2026-06-04 | 29.81 | 29.905 | 29.663 | 29.75 | 841,275 | +2.06% |
| 2026-06-03 | 29.15 | 29.405 | 29.11 | 29.15 | 878,201 | -0.58% |
| 2026-06-02 | 29.66 | 29.77 | 29.265 | 29.32 | 1,243,623 | -1.51% |
| 2026-06-01 | 29.77 | 29.9 | 29.43 | 29.77 | 994,553 | -1.13% |
| 2026-05-29 | 30.53 | 30.56 | 30.11 | 30.11 | 977,125 | -1.28% |
| 2026-05-28 | 30.48 | 30.86 | 30.38 | 30.5 | 1,643,809 | -2.40% |
| 2026-05-27 | 31.55 | 31.63 | 31.09 | 31.25 | 826,668 | -1.04% |
| 2026-05-26 | 31.67 | 31.86 | 31.335 | 31.58 | 663,363 | +0.77% |
| 2026-05-22 | 31.42 | 31.54 | 31.31 | 31.34 | 673,457 | -0.70% |
| 2026-05-21 | 31.32 | 31.83 | 31.07 | 31.56 | 768,655 | -1.22% |
| 2026-05-20 | 31.77 | 32.085 | 31.585 | 31.95 | 866,204 | +1.24% |
| 2026-05-19 | 32.09 | 32.1 | 31.535 | 31.56 | 606,612 | -2.02% |
| 2026-05-18 | 31.98 | 32.28 | 31.96 | 32.21 | 520,796 | +2.16% |
| 2026-05-15 | 31.62 | 31.69 | 31.45 | 31.53 | 991,839 | -1.99% |
| 2026-05-14 | 32.28 | 32.51 | 32.135 | 32.17 | 982,292 | -0.22% |
| 2026-05-13 | 32.26 | 32.445 | 32.175 | 32.24 | 1,245,733 | -1.50% |
| 2026-05-12 | 32.27 | 32.785 | 32.12 | 32.73 | 1,092,068 | -1.06% |