New Zealand markets closed

Rentokil Initial plc (RTO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.37-0.10 (-0.43%)
At close: 04:00PM EDT
23.46 +0.09 (+0.39%)
After hours: 07:28PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202423.4623.5123.3323.3723.37518,100
10 Oct 202423.6723.7823.4423.4723.47674,200
09 Oct 202423.6123.6723.4123.5323.531,013,800
08 Oct 202423.4923.7723.4523.5523.551,941,100
07 Oct 202423.9624.0023.6523.6923.69941,000
04 Oct 202424.2024.5524.1524.3824.38724,000
03 Oct 202424.2124.2523.9024.1424.14617,100
02 Oct 202424.5824.5824.3124.5024.501,678,600
01 Oct 202424.9524.9624.5324.7124.71836,800
30 Sept 202425.1225.1924.7724.9324.931,320,400
27 Sept 202425.6525.7025.5225.6225.62829,500
26 Sept 202425.7325.8225.2725.5125.512,068,800
25 Sept 202425.2326.0125.1325.7725.771,593,300
24 Sept 202424.5324.5924.3924.5524.55698,000
23 Sept 202424.3924.4824.2524.3224.32496,000
20 Sept 202424.3924.5924.3224.5024.50584,900
19 Sept 202424.8024.8924.6224.7824.78996,600
18 Sept 202425.1425.1923.9924.2024.202,863,900
17 Sept 202425.4025.6625.1325.1725.171,151,100
16 Sept 202425.1425.4724.8725.1225.121,605,200
13 Sept 202425.1125.3325.0125.0625.061,274,700
12 Sept 202424.5025.0323.9524.6724.673,513,500
11 Sept 202425.7525.7624.5924.9524.955,720,500
10 Sept 202431.5331.6731.3231.6031.60267,900
09 Sept 202431.2431.4331.1031.3631.36433,100
06 Sept 202431.6931.7430.8930.9330.93456,000
05 Sept 202431.6331.6931.3631.4331.43447,600
04 Sept 202431.3831.7731.3431.5831.58338,100
03 Sept 202431.8031.8531.3731.5231.52560,700
30 Aug 202432.3232.3932.0232.2332.23349,600
29 Aug 202432.0632.4132.0332.2632.26322,600
28 Aug 202432.2632.3831.8231.8331.83423,800
27 Aug 202432.0332.5231.7832.3432.34527,400
26 Aug 202432.8334.0732.6032.9632.96787,600
23 Aug 202432.3132.5732.1732.5532.55150,500
22 Aug 202432.3532.3932.1332.2032.20220,000
21 Aug 202432.2032.4532.0332.3432.34516,700
20 Aug 202431.8231.9731.6131.7131.71205,400
19 Aug 202431.9332.0931.7531.8331.83290,300
16 Aug 202431.7231.9631.6031.7731.77469,800
15 Aug 202431.2031.7531.1631.5831.58705,200
14 Aug 202430.7730.8330.6430.7730.77142,300
13 Aug 202430.7930.9430.5830.8530.85246,500
12 Aug 202430.4230.5530.2230.4630.46248,500
09 Aug 202429.9130.5029.8830.4130.41291,700
09 Aug 20240.203 Dividend
08 Aug 202429.6930.2729.5730.0729.87393,500
07 Aug 202430.0330.2629.5329.7029.50801,200
06 Aug 202429.0529.6929.0329.4629.261,018,000
05 Aug 202429.2629.9829.2029.7829.58904,600
02 Aug 202430.0130.5129.7930.4830.27464,500
01 Aug 202430.5230.6229.8930.0729.87589,200
31 Jul 202430.8831.3130.7031.0030.79438,000
30 Jul 202430.4630.7030.3330.6330.42303,100
29 Jul 202430.4030.5630.1930.3830.17610,500
26 Jul 202430.7030.9030.3630.7530.54631,400
25 Jul 202430.8031.0030.3130.5130.30990,000
24 Jul 202431.4131.5130.9831.0030.791,261,300
23 Jul 202431.3131.7131.2531.5631.35608,200
22 Jul 202431.8632.1531.5931.8231.611,134,800
19 Jul 202429.5129.6129.3629.5429.34372,700
18 Jul 202430.1830.2129.8729.9629.76445,400
17 Jul 202430.1230.2930.0230.1529.95363,200
16 Jul 202429.9030.2829.9030.2730.07269,900
15 Jul 202430.1030.2929.8629.9829.78399,600
12 Jul 202430.8731.0030.4630.5030.29431,700
11 Jul 202430.9231.1430.8731.0730.86314,600
10 Jul 202430.4730.5930.2730.5230.31187,900
09 Jul 202430.4030.4830.2130.3530.15940,500
08 Jul 202430.3630.4530.1530.4030.19402,700
05 Jul 202430.5630.7230.3330.7130.50702,200
03 Jul 202429.8030.1629.7630.0529.85257,500
02 Jul 202429.2329.4129.0129.4029.20396,300
01 Jul 202430.0330.1329.4429.4729.27446,000
28 Jun 202429.6129.8529.5129.6529.45393,100
27 Jun 202429.7830.1829.7330.1429.94407,200
26 Jun 202429.6229.8129.5229.6429.44420,900
25 Jun 202429.4329.8129.4129.7729.57711,700
24 Jun 202429.5029.7129.3529.5529.35577,900
21 Jun 202428.9129.2828.8829.2729.07766,800
20 Jun 202429.0429.3529.0129.3129.11556,300
18 Jun 202429.2929.5429.2929.5129.31487,800
17 Jun 202428.9629.2728.8729.2529.05627,000
14 Jun 202429.0729.2228.7629.0128.81909,700
13 Jun 202430.1630.2129.8030.1229.92517,400
12 Jun 202431.0731.2630.5330.6230.412,192,200
11 Jun 202426.6026.9626.4826.9226.74390,300
10 Jun 202426.3426.6226.2226.6026.42536,700
07 Jun 202427.4827.4927.0727.0826.90684,200
06 Jun 202428.4528.5427.9828.1327.94635,000
05 Jun 202428.0028.4127.8928.4028.21544,300
04 Jun 202427.3127.6627.3127.6227.43320,700
03 Jun 202427.0027.2527.0027.2427.06292,700
31 May 202426.8127.0026.7226.9826.80419,600
30 May 202426.5226.6426.4026.6026.42428,100
29 May 202426.0026.1225.8325.8625.69311,000
28 May 202426.3926.5326.1826.3926.21493,600
24 May 202426.1926.5726.1226.4726.29411,100
23 May 202426.4226.4425.9726.0025.82504,300
22 May 202426.6626.6626.3926.4626.28381,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...