Rentokil Initial (RTO)
NYSE: RTO
· Real-Time Price · USD
26.41
0.43 (1.66%)
At close: Oct 03, 2025, 3:59 PM
26.41
0.00%
After-hours: Oct 03, 2025, 06:15 PM EDT
RTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.50 | 26.60 | 26.38 | 26.41 | 26.41 | 1.66% | 571,849 |
| Oct 2, 2025 | 25.65 | 26.05 | 25.62 | 25.98 | 25.98 | 2.08% | 526,406 |
| Oct 1, 2025 | 25.36 | 25.59 | 25.31 | 25.45 | 25.45 | 0.79% | 558,521 |
| Sep 30, 2025 | 25.03 | 25.28 | 24.93 | 25.25 | 25.25 | 2.27% | 959,236 |
| Sep 29, 2025 | 24.50 | 24.70 | 24.45 | 24.69 | 24.69 | -0.04% | 710,200 |
| Sep 26, 2025 | 24.46 | 24.76 | 24.46 | 24.70 | 24.70 | 2.45% | 471,600 |
| Sep 25, 2025 | 24.03 | 24.15 | 23.87 | 24.11 | 24.11 | 0.04% | 714,500 |
| Sep 24, 2025 | 24.14 | 24.62 | 23.98 | 24.10 | 24.10 | 0.46% | 707,434 |
| Sep 23, 2025 | 24.34 | 24.43 | 23.98 | 23.99 | 23.99 | -1.44% | 505,200 |
| Sep 22, 2025 | 24.34 | 24.40 | 24.18 | 24.34 | 24.34 | -0.25% | 454,600 |
| Sep 19, 2025 | 24.55 | 24.58 | 24.32 | 24.40 | 24.40 | -1.01% | 558,013 |
| Sep 18, 2025 | 24.82 | 25.00 | 24.61 | 24.65 | 24.65 | -0.52% | 680,010 |
| Sep 17, 2025 | 25.08 | 25.42 | 24.74 | 24.78 | 24.78 | -0.80% | 800,445 |
| Sep 16, 2025 | 25.16 | 25.17 | 24.93 | 24.98 | 24.98 | -0.60% | 546,200 |
| Sep 15, 2025 | 25.37 | 25.51 | 25.07 | 25.13 | 25.13 | -1.33% | 636,900 |
| Sep 12, 2025 | 25.63 | 25.66 | 25.30 | 25.47 | 25.47 | -0.93% | 562,000 |
| Sep 11, 2025 | 25.33 | 25.72 | 25.31 | 25.71 | 25.71 | 1.38% | 586,327 |
| Sep 10, 2025 | 25.72 | 25.73 | 25.30 | 25.36 | 25.36 | -1.17% | 459,600 |
| Sep 9, 2025 | 25.77 | 25.80 | 25.49 | 25.66 | 25.66 | -1.08% | 307,700 |
| Sep 8, 2025 | 25.70 | 25.97 | 25.51 | 25.94 | 25.94 | 1.53% | 500,842 |
Page 1 of 136