New Zealand markets open in 5 hours 36 minutes

Rentokil Initial plc (RTO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.62-0.18 (-0.67%)
As of 12:24PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202426.7826.9626.6026.6226.62193,171
22 Apr 202426.6526.9326.4926.8026.80435,700
19 Apr 202426.2326.5926.1926.4526.45708,900
18 Apr 202426.0026.7025.6125.6125.612,107,300
17 Apr 202428.3228.4227.9228.2528.251,334,700
16 Apr 202427.9028.0027.6027.6927.69672,000
15 Apr 202428.5928.6427.9828.1828.18455,600
12 Apr 202428.5928.7428.1328.2228.22295,800
11 Apr 202428.9728.9828.5328.7928.79271,300
10 Apr 202428.6828.9028.5728.6628.66766,800
09 Apr 202429.3529.7329.0129.2829.28926,300
08 Apr 202429.3229.5929.0329.2029.201,747,400
05 Apr 202429.0930.6229.0330.1830.182,466,500
04 Apr 202429.8630.1129.4329.4729.47396,200
04 Apr 20240.378 Dividend
03 Apr 202429.7030.2029.6530.1929.81434,300
02 Apr 202429.8630.2429.7930.2029.82292,300
01 Apr 202430.1630.2829.5829.7729.40223,100
28 Mar 202430.3530.3830.0830.1529.77207,400
27 Mar 202430.1630.4430.1030.3329.95509,600
26 Mar 202429.8630.1329.7829.9829.60952,100
25 Mar 202429.9630.0729.5229.6529.28436,200
22 Mar 202430.2430.3429.9130.1729.79407,700
21 Mar 202430.8230.8730.5330.5330.15664,000
20 Mar 202430.5630.9230.3830.9130.52471,500
19 Mar 202430.2330.8830.1630.8630.47487,200
18 Mar 202430.7530.7830.4530.6930.31491,300
15 Mar 202430.7431.2030.4630.5230.14693,200
14 Mar 202431.2231.2330.6930.8430.45609,900
13 Mar 202431.8231.8631.0431.1930.80576,100
12 Mar 202432.0732.2931.7232.1031.70488,600
11 Mar 202432.1832.3331.8131.9931.59792,200
08 Mar 202431.7432.4631.7432.4031.991,862,100
07 Mar 202432.7933.1432.2932.6332.222,060,100
06 Mar 202427.2227.8727.2027.6427.29626,500
05 Mar 202427.3227.3526.8826.9026.56886,900
04 Mar 202427.5027.9927.2827.3527.011,641,900
01 Mar 202428.3228.9227.9828.8628.502,292,200
29 Feb 202428.2328.6627.9628.5628.201,713,800
28 Feb 202427.7627.8127.3227.7427.391,071,300
27 Feb 202427.9728.0227.6828.0027.65762,500
26 Feb 202427.9528.1627.8928.0427.69738,800
23 Feb 202427.4927.8527.4927.7527.40989,000
22 Feb 202427.1027.8927.1027.7127.361,026,100
21 Feb 202427.0627.2426.9427.2226.88771,600
20 Feb 202427.1227.2827.0327.2126.87345,300
16 Feb 202427.1727.4727.1227.2526.91614,500
15 Feb 202426.0626.7726.0526.7426.41575,700
14 Feb 202425.4626.3025.4626.2825.95480,700
13 Feb 202425.2825.4025.0125.0624.75572,500
12 Feb 202425.4225.7825.4125.7025.38460,200
09 Feb 202425.2625.6425.2625.5625.24729,800
08 Feb 202425.5725.8025.5025.6225.30367,900
07 Feb 202425.6625.8125.5625.6425.32409,400
06 Feb 202425.3426.0425.3226.0025.67347,800
05 Feb 202425.6925.6925.2725.2824.96609,300
02 Feb 202426.2126.2125.7325.9625.63432,400
01 Feb 202426.0226.5426.0026.5426.21584,000
31 Jan 202426.4426.4526.0026.0525.72359,100
30 Jan 202426.6626.7326.2526.5426.21786,300
29 Jan 202425.8726.5925.8426.5326.20584,100
26 Jan 202426.2326.3426.0226.1725.84646,100
25 Jan 202425.3225.4925.1325.3825.06840,500
24 Jan 202425.6625.7425.0425.1824.861,391,100
23 Jan 202426.1026.2325.8126.2125.881,104,100
22 Jan 202426.0826.5625.9826.5226.19846,600
19 Jan 202425.6026.1225.5126.1025.77588,600
18 Jan 202425.4325.7625.2225.6525.33695,900
17 Jan 202425.4925.7825.2925.4125.091,025,800
16 Jan 202426.6226.6226.1726.2425.91369,500
12 Jan 202427.3527.4326.9326.9626.62510,200
11 Jan 202427.0327.3426.7627.2926.95493,600
10 Jan 202426.4926.8426.4026.6426.31362,800
09 Jan 202426.5626.6726.4026.4726.14264,200
08 Jan 202426.4826.8726.4826.8226.48468,600
05 Jan 202426.5826.8226.3326.4526.12341,600
04 Jan 202426.3226.8826.3226.7826.44843,600
03 Jan 202426.3226.5225.9326.3626.031,785,200
02 Jan 202427.8927.9327.3027.3026.96808,700
29 Dec 202328.4628.6228.2628.6128.25620,800
28 Dec 202328.5828.7428.5128.7028.34359,500
27 Dec 202328.6928.7228.4928.6828.32726,600
26 Dec 202328.4228.6028.3028.4928.13349,800
22 Dec 202327.9528.4727.9328.4028.04290,300
21 Dec 202327.8228.2627.7728.2627.91410,400
20 Dec 202328.0328.2527.8127.8327.48387,100
19 Dec 202327.7827.9627.7127.7227.37460,700
18 Dec 202326.9127.3326.9127.1626.82581,600
15 Dec 202327.0027.3926.9327.0126.67551,500
14 Dec 202327.0327.1626.9026.9826.64471,700
13 Dec 202326.4526.8226.1926.8226.48589,800
12 Dec 202325.9226.4925.7526.3125.981,246,900
11 Dec 202326.2726.5026.2526.3826.05737,500
08 Dec 202326.1526.5326.1526.4926.16878,600
07 Dec 202326.3926.4426.1026.4426.11769,100
06 Dec 202326.7226.8126.4226.5726.24569,700
05 Dec 202326.8226.9826.6826.9226.58531,300
04 Dec 202327.0227.3627.0227.3026.96600,500
01 Dec 202326.8127.4626.8127.4327.09729,600
30 Nov 202327.3327.4227.1127.3527.01745,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...