Mail

RTO - Rentokil Initial plc

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	40.55	40.66	40.43	40.47	40.47	91,698
Jun 01, 2023	39.76	40.20	39.69	40.14	40.14	98,000
May 31, 2023	39.83	39.86	39.44	39.73	39.73	140,800
May 30, 2023	39.53	39.58	39.24	39.28	39.28	149,300
May 26, 2023	39.01	39.33	38.92	39.25	39.25	162,500
May 25, 2023	38.92	39.03	38.71	38.82	38.82	151,100
May 24, 2023	38.99	39.06	38.80	39.02	39.02	400,300
May 23, 2023	39.83	39.83	39.20	39.24	39.24	176,900
May 22, 2023	39.88	40.03	39.86	40.00	40.00	360,700
May 19, 2023	39.71	40.25	39.70	39.96	39.96	955,900
May 18, 2023	40.29	40.32	40.04	40.26	40.26	233,900
May 17, 2023	40.66	40.68	40.34	40.63	40.63	157,600
May 16, 2023	40.67	40.70	40.42	40.57	40.57	340,100
May 15, 2023	40.34	40.59	40.23	40.58	40.58	398,900
May 12, 2023	40.23	40.28	40.03	40.14	40.14	544,600
May 11, 2023	40.15	40.37	40.02	40.14	40.14	564,300
May 10, 2023	40.05	40.41	40.00	40.36	40.36	440,400
May 09, 2023	39.71	40.22	39.71	40.11	40.11	714,200
May 08, 2023	39.88	39.97	39.70	39.74	39.74	95,400
May 05, 2023	39.78	39.89	39.62	39.83	39.83	996,000
May 04, 2023	39.68	39.89	39.57	39.76	39.76	387,300
May 03, 2023	40.33	40.44	40.06	40.11	40.11	255,700
May 02, 2023	39.16	39.80	39.11	39.68	39.68	294,700
May 01, 2023	39.50	39.74	39.38	39.48	39.48	130,200
Apr 28, 2023	39.08	39.84	39.06	39.64	39.64	328,300
Apr 27, 2023	37.96	38.70	37.92	38.70	38.70	745,300
Apr 26, 2023	37.94	37.99	37.58	37.67	37.67	347,700
Apr 25, 2023	37.99	37.99	37.52	37.55	37.55	198,600
Apr 24, 2023	38.18	38.29	37.94	38.15	38.15	646,500
Apr 21, 2023	38.61	38.71	37.00	37.92	37.92	409,700
Apr 20, 2023	37.55	38.01	37.51	37.92	37.92	332,200
Apr 19, 2023	37.39	37.48	37.14	37.16	37.16	351,400
Apr 18, 2023	37.29	37.37	37.11	37.21	37.21	237,400
Apr 17, 2023	37.12	37.20	36.97	37.19	37.19	118,900
Apr 14, 2023	37.06	37.22	36.73	36.85	36.85	145,600
Apr 13, 2023	37.52	37.60	37.35	37.60	37.60	752,900
Apr 12, 2023	37.10	37.41	37.08	37.26	37.26	228,800
Apr 11, 2023	36.76	36.90	36.67	36.73	36.73	177,900
Apr 10, 2023	36.56	36.67	36.13	36.54	36.54	209,500
Apr 10, 2023	0.317 Dividend
Apr 06, 2023	37.09	37.16	36.71	37.14	36.82	512,100
Apr 05, 2023	37.00	37.08	36.49	36.59	36.28	741,400
Apr 04, 2023	37.07	37.25	36.53	36.54	36.23	872,600
Apr 03, 2023	36.36	36.68	36.24	36.60	36.29	291,700
Mar 31, 2023	36.59	36.77	36.45	36.51	36.20	271,300
Mar 30, 2023	35.69	35.94	35.65	35.80	35.49	245,600
Mar 29, 2023	35.12	35.24	35.08	35.16	34.86	281,200
Mar 28, 2023	35.01	35.05	34.75	34.93	34.63	284,600
Mar 27, 2023	35.18	35.31	34.97	35.13	34.83	699,600
Mar 24, 2023	34.56	34.63	34.32	34.49	34.20	581,800
Mar 23, 2023	34.37	34.74	34.09	34.26	33.97	197,000
Mar 22, 2023	34.13	34.42	33.93	33.96	33.67	161,000
Mar 21, 2023	34.27	34.40	34.04	34.18	33.89	212,400
Mar 20, 2023	33.20	33.47	33.08	33.33	33.05	283,900
Mar 17, 2023	33.31	33.44	32.96	32.97	32.69	338,800
Mar 16, 2023	33.08	33.97	33.04	33.44	33.15	988,800
Mar 15, 2023	30.59	30.74	30.09	30.48	30.22	265,100
Mar 14, 2023	31.04	31.11	30.86	30.98	30.72	305,600
Mar 13, 2023	30.83	30.87	30.56	30.58	30.32	320,000
Mar 10, 2023	31.66	31.66	30.67	30.70	30.44	307,000
Mar 09, 2023	31.44	31.73	31.28	31.41	31.14	216,900
Mar 08, 2023	30.92	31.12	30.73	31.00	30.74	167,200
Mar 07, 2023	31.16	31.29	30.48	30.62	30.36	284,200
Mar 06, 2023	30.56	30.87	30.51	30.78	30.52	293,600
Mar 03, 2023	30.93	31.00	30.70	30.95	30.69	336,500
Mar 02, 2023	30.56	30.71	30.29	30.55	30.29	518,100
Mar 01, 2023	30.78	30.78	30.50	30.67	30.41	223,300
Feb 28, 2023	30.87	31.04	30.63	30.64	30.38	188,100
Feb 27, 2023	31.14	31.25	31.02	31.18	30.91	237,500
Feb 24, 2023	30.91	30.96	30.41	30.59	30.33	448,900
Feb 23, 2023	31.05	31.15	30.57	30.72	30.46	252,700
Feb 22, 2023	31.15	31.40	30.97	31.08	30.81	501,200
Feb 21, 2023	31.07	31.13	30.53	30.55	30.29	618,400
Feb 17, 2023	30.55	30.91	30.54	30.58	30.32	422,500
Feb 16, 2023	30.36	30.83	30.26	30.64	30.38	191,000
Feb 15, 2023	30.20	30.37	30.09	30.36	30.10	176,500
Feb 14, 2023	30.39	30.70	30.25	30.40	30.14	203,600
Feb 13, 2023	30.26	30.49	30.25	30.38	30.12	170,400
Feb 10, 2023	30.18	30.29	29.90	30.09	29.83	262,800
Feb 09, 2023	30.76	30.82	30.28	30.44	30.18	279,400
Feb 08, 2023	30.36	30.48	30.11	30.19	29.93	327,600
Feb 07, 2023	29.69	30.07	29.48	30.05	29.79	334,500
Feb 06, 2023	30.40	30.46	30.11	30.22	29.96	202,700
Feb 03, 2023	30.30	30.78	30.14	30.35	30.09	250,200
Feb 02, 2023	30.88	31.22	30.65	31.03	30.77	225,700
Feb 01, 2023	30.45	30.79	30.04	30.61	30.35	265,400
Jan 31, 2023	30.20	30.46	30.18	30.42	30.16	591,700
Jan 30, 2023	30.68	30.99	30.66	30.84	30.58	328,100
Jan 27, 2023	30.80	31.31	30.77	31.25	30.98	174,700
Jan 26, 2023	31.44	31.54	31.17	31.37	31.10	220,700
Jan 25, 2023	30.96	31.30	30.87	31.20	30.93	514,400
Jan 24, 2023	31.53	31.65	31.39	31.55	31.28	99,500
Jan 23, 2023	31.18	31.57	31.13	31.40	31.13	523,400
Jan 20, 2023	30.96	31.50	30.95	31.44	31.17	196,600
Jan 19, 2023	31.38	31.40	30.95	31.03	30.77	275,600
Jan 18, 2023	32.30	32.32	31.56	31.56	31.29	205,300
Jan 17, 2023	31.98	32.07	31.67	31.69	31.42	153,500
Jan 13, 2023	31.60	32.03	31.59	31.99	31.72	226,400
Jan 12, 2023	31.73	31.77	31.32	31.49	31.22	334,500
Jan 11, 2023	31.33	31.54	31.14	31.50	31.23	333,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...