Rentokil Initial (RTO)
NYSE: RTO
· Real-Time Price · USD
24.14
-0.39 (-1.59%)
At close: Aug 18, 2025, 3:59 PM
24.62
1.97%
After-hours: Aug 18, 2025, 06:09 PM EDT
RTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.80 | 24.82 | 24.50 | 24.53 | 24.53 | -2.43% | 494,300 |
| Aug 14, 2025 | 25.40 | 25.40 | 25.09 | 25.14 | 24.92 | -0.83% | 448,300 |
| Aug 13, 2025 | 25.10 | 25.42 | 25.01 | 25.35 | 25.12 | 1.20% | 1,034,324 |
| Aug 12, 2025 | 25.20 | 25.46 | 24.93 | 25.05 | 24.83 | -0.32% | 1,223,900 |
| Aug 11, 2025 | 25.08 | 25.30 | 25.06 | 25.13 | 24.91 | -0.51% | 769,600 |
| Aug 8, 2025 | 25.19 | 25.45 | 25.18 | 25.26 | 25.04 | 0.76% | 1,052,612 |
| Aug 7, 2025 | 24.58 | 25.09 | 24.57 | 25.07 | 24.85 | 3.98% | 736,593 |
| Aug 6, 2025 | 24.01 | 24.32 | 23.90 | 24.11 | 23.90 | 1.99% | 919,800 |
| Aug 5, 2025 | 23.53 | 23.74 | 23.43 | 23.64 | 23.43 | 1.29% | 675,935 |
| Aug 4, 2025 | 23.60 | 23.60 | 23.25 | 23.34 | 23.13 | -1.60% | 603,900 |
| Aug 1, 2025 | 24.02 | 24.25 | 23.72 | 23.72 | 23.51 | -4.24% | 891,506 |
| Jul 31, 2025 | 25.14 | 25.51 | 24.75 | 24.77 | 24.55 | 7.51% | 2,573,000 |
| Jul 30, 2025 | 22.82 | 23.28 | 22.77 | 23.04 | 22.83 | -1.33% | 870,400 |
| Jul 29, 2025 | 23.57 | 23.57 | 23.07 | 23.35 | 23.14 | -2.91% | 1,163,300 |
| Jul 28, 2025 | 24.56 | 24.58 | 23.98 | 24.05 | 23.84 | -3.88% | 912,800 |
| Jul 25, 2025 | 24.83 | 25.05 | 24.74 | 25.02 | 24.80 | -1.26% | 698,600 |
| Jul 24, 2025 | 25.07 | 25.53 | 25.07 | 25.34 | 25.11 | 1.00% | 1,339,600 |
| Jul 23, 2025 | 24.84 | 25.14 | 24.71 | 25.09 | 24.87 | 1.54% | 1,127,600 |
| Jul 22, 2025 | 24.56 | 24.72 | 24.27 | 24.71 | 24.49 | 3.95% | 862,900 |
| Jul 21, 2025 | 24.05 | 24.07 | 23.75 | 23.77 | 23.56 | -0.25% | 632,000 |