Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Rentokil Initial plc (RTO)

23.42
+0.07
+(0.30%)
As of 10:42:11 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202523.4623.4923.3923.4223.4270,985
May 7, 202523.6823.7123.2023.3523.35643,900
May 6, 202524.1724.2724.0124.1124.111,214,000
May 5, 202523.6824.0323.6023.8923.89379,100
May 2, 202523.7024.0823.6823.8523.85681,900
May 1, 202522.9523.1222.7022.8922.89576,300
Apr 30, 202523.0523.0722.6622.9422.94740,200
Apr 29, 202522.8823.0522.8123.0023.00449,500
Apr 28, 202522.7322.9222.5322.8622.861,040,500
Apr 25, 202522.9723.0722.8323.0323.03431,600
Apr 24, 202522.4322.8122.2322.7622.76426,300
Apr 23, 202522.8923.1222.4522.5922.592,331,600
Apr 22, 202523.1723.4322.5122.8022.803,172,300
Apr 21, 202522.9623.0022.5022.9522.95547,600
Apr 17, 202523.3023.4522.9923.0823.083,532,600
Apr 16, 202522.0822.3421.6821.8421.84306,600
Apr 15, 202522.4222.4422.1122.2722.27382,100
Apr 14, 202521.9322.5021.8922.4122.41664,600
Apr 11, 202521.9222.5321.8722.4922.49686,400
Apr 10, 202521.3421.9221.1521.8421.841,372,600
Apr 9, 202519.9821.8019.8221.8021.80948,900
Apr 8, 202520.7920.8919.7519.9119.911,032,100
Apr 7, 202520.4221.4919.6019.8919.892,885,300
Apr 4, 2025 0.382 Dividend
Apr 4, 202521.8521.9820.8220.9120.911,516,100
Apr 3, 202523.2723.3222.7322.7922.411,705,600
Apr 2, 202522.9623.2522.9623.1622.77480,000
Apr 1, 202523.3623.3722.8523.0222.631,552,700
Mar 31, 202522.7223.0022.5922.9022.52702,400
Mar 28, 202523.0423.1022.6922.8922.51772,800
Mar 27, 202522.8523.4222.8523.1622.77870,400
Mar 26, 202523.1723.3522.8822.9022.52960,300
Mar 25, 202522.7622.8522.6922.7522.37548,500
Mar 24, 202522.5222.6722.5222.5922.21715,900
Mar 21, 202522.5522.6622.3822.4922.11771,800
Mar 20, 202522.2722.6622.2622.5122.131,054,600
Mar 19, 202522.0422.2921.7622.1521.78687,800
Mar 18, 202521.9922.0221.8521.9421.57483,100
Mar 17, 202521.9622.2921.9322.1521.78584,800
Mar 14, 202521.5921.9221.5921.8621.49665,500
Mar 13, 202520.9621.4120.9621.3921.031,495,000
Mar 12, 202520.9021.0620.6020.7620.411,570,400
Mar 11, 202521.7421.7420.8020.9720.622,822,300
Mar 10, 202522.3822.3821.6921.7721.411,809,900
Mar 7, 202522.2023.0322.1722.9522.572,288,000
Mar 6, 202523.0523.4622.2222.6522.272,546,600
Mar 5, 202525.2825.4525.1125.1524.731,063,300
Mar 4, 202525.1325.1824.7024.9124.49671,800
Mar 3, 202525.6625.6925.1025.1424.72721,700
Feb 28, 202525.1425.4524.9225.2124.791,052,500
Feb 27, 202525.5625.6124.1824.3523.941,437,400
Feb 26, 202526.1026.2525.9225.9525.52440,700
Feb 25, 202525.8225.9925.5525.8825.45566,600
Feb 24, 202525.5226.0525.3525.7925.36509,600
Feb 21, 202525.9725.9925.3125.3724.94464,700
Feb 20, 202525.9826.2325.9526.1825.74395,900
Feb 19, 202526.6226.6826.4226.4325.99434,100
Feb 18, 202527.1627.2527.0027.0326.58263,600
Feb 14, 202527.2027.3727.0027.0126.56467,000
Feb 13, 202526.0826.5426.0426.4926.05451,200
Feb 12, 202525.5325.9925.3825.9725.53387,000
Feb 11, 202525.1925.4125.1625.3924.96310,600
Feb 10, 202524.9025.2024.8825.1924.77260,000
Feb 7, 202525.0725.0724.7424.8924.47311,400
Feb 6, 202524.6625.2824.5924.9424.52308,200
Feb 5, 202524.9325.0724.7325.0424.62377,400
Feb 4, 202524.4124.7824.3324.6324.22322,900
Feb 3, 202524.6424.8824.4824.5024.09499,300
Jan 31, 202525.0325.2824.9625.0524.63541,000
Jan 30, 202524.7525.1824.6725.0924.67549,100
Jan 29, 202524.9025.0224.6424.7824.36516,100
Jan 28, 202524.6224.9324.4524.8024.381,040,800
Jan 27, 202524.3124.6224.2924.4324.02603,800
Jan 24, 202523.9724.2323.8324.1723.76388,500
Jan 23, 202523.8023.9723.6223.9223.52361,900
Jan 22, 202523.8023.8423.5623.6323.23462,100
Jan 21, 202523.6423.8723.5923.7123.311,108,600
Jan 17, 202524.0924.1523.8123.8623.46646,000
Jan 16, 202523.6524.0523.5424.0123.61752,300
Jan 15, 202523.5223.8623.3023.8423.44852,800
Jan 14, 202523.7123.7223.2523.3022.91699,200
Jan 13, 202523.7523.9523.5023.9323.53629,300
Jan 10, 202523.9023.9023.2423.4323.04716,500
Jan 8, 202524.0524.2323.9024.1123.71474,500
Jan 7, 202524.7824.8524.4024.5324.12625,800
Jan 6, 202524.8525.0924.8424.9224.50627,600
Jan 3, 202525.0325.0824.8825.0024.58462,100
Jan 2, 202525.4325.4624.9925.0924.67398,300
Dec 31, 202425.1125.6025.1125.3224.90329,000
Dec 30, 202425.0225.1924.8025.0524.63493,700
Dec 27, 202425.4325.4525.1925.3824.95386,200
Dec 26, 202425.3025.7525.3025.6225.19422,400
Dec 24, 202425.2525.4025.0725.3024.88176,500
Dec 23, 202425.2225.3925.1025.3224.90425,500
Dec 20, 202425.1525.6325.1525.4024.97556,300
Dec 19, 202425.3525.5924.9625.2824.861,627,900
Dec 18, 202426.4226.4425.5425.5525.12618,200
Dec 17, 202426.3126.4626.0326.0425.60737,600
Dec 16, 202426.2326.4826.0826.2825.84898,100
Dec 13, 202426.4626.6326.2526.3525.91967,400
Dec 12, 202425.9225.9725.4525.5125.08889,500
Dec 11, 202426.9027.1726.8126.8326.38872,000
Dec 10, 202426.5526.6026.2926.3425.90590,100
Dec 9, 202426.6026.8526.5726.6226.17486,200
Dec 6, 202426.2926.5626.2826.5026.06531,800
Dec 5, 202425.9626.1425.8926.0025.56546,400
Dec 4, 202425.8426.2025.7826.1025.66602,800
Dec 3, 202425.7026.0225.6925.8225.39627,900
Dec 2, 202425.6125.9925.6125.9325.50754,500
Nov 29, 202425.0525.6025.0525.5425.11514,200
Nov 27, 202425.5425.8425.5425.7125.281,158,300
Nov 26, 202425.9626.0425.6626.0025.56965,700
Nov 25, 202426.4926.7326.2826.3925.95700,400
Nov 22, 202425.7626.0025.7625.9825.54881,700
Nov 21, 202425.4225.6925.3925.6225.19945,900
Nov 20, 202425.8525.9025.5725.7025.27547,100
Nov 19, 202425.9126.0725.7226.0225.58624,500
Nov 18, 202425.6926.0625.6826.0025.56755,200
Nov 15, 202425.8725.9425.4225.5325.101,023,100
Nov 14, 202425.9626.0425.6125.6225.19878,500
Nov 13, 202425.8526.0425.5425.8325.401,156,600
Nov 12, 202426.1226.2625.8026.1025.661,216,300
Nov 11, 202426.5826.7926.4326.7226.27596,400
Nov 8, 202426.5226.7326.4126.4626.02523,500
Nov 7, 202426.7527.0526.6327.0026.55667,700
Nov 6, 202426.5126.5926.1326.5126.07401,100
Nov 5, 202425.9326.5125.9326.4526.01616,500
Nov 4, 202425.5725.7525.3925.5725.14795,000
Nov 1, 202425.9126.0325.6325.7425.31518,700
Oct 31, 202425.2125.4324.9225.3524.93538,700
Oct 30, 202425.3925.7125.1225.1824.761,080,900
Oct 29, 202425.3425.6925.2725.5525.12872,900
Oct 28, 202424.9625.2424.9625.1924.77522,000
Oct 25, 202424.9225.0124.6924.7124.30399,000
Oct 24, 202424.7124.7524.5624.6824.27513,600
Oct 23, 202424.8525.0224.7424.8124.39670,500
Oct 22, 202424.3624.6724.3624.6624.25690,600
Oct 21, 202424.4024.5624.3524.4424.031,137,400
Oct 18, 202424.4824.8324.4624.7424.33912,000
Oct 17, 202424.5024.6924.2124.5624.151,550,500
Oct 16, 202422.4423.0222.4022.9222.541,945,100
Oct 15, 202423.4723.5123.0523.0822.69876,000
Oct 14, 202423.4023.6223.3223.5423.15937,100
Oct 11, 202423.4623.5123.3323.3722.98518,100
Oct 10, 202423.6723.7823.4423.4723.08674,200
Oct 9, 202423.6123.6723.4123.5323.141,013,800
Oct 8, 202423.4923.7723.4523.5523.161,941,100
Oct 7, 202423.9624.0023.6523.6923.29941,000
Oct 4, 202424.2024.5524.1524.3823.97724,000
Oct 3, 202424.2124.2523.9024.1423.74617,100
Oct 2, 202424.5824.5824.3124.5024.091,678,600
Oct 1, 202424.9524.9624.5324.7124.30836,800
Sep 30, 202425.1225.1924.7724.9324.511,320,400
Sep 27, 202425.6525.7025.5225.6225.19829,500
Sep 26, 202425.7325.8225.2725.5125.082,068,800
Sep 25, 202425.2326.0125.1325.7725.341,593,300
Sep 24, 202424.5324.5924.3924.5524.14698,000
Sep 23, 202424.3924.4824.2524.3223.91496,000
Sep 20, 202424.3924.5924.3224.5024.09584,900
Sep 19, 202424.8024.8924.6224.7824.36996,600
Sep 18, 202425.1425.1923.9924.2023.792,863,900
Sep 17, 202425.4025.6625.1325.1724.751,151,100
Sep 16, 202425.1425.4724.8725.1224.701,605,200
Sep 13, 202425.1125.3325.0125.0624.641,274,700
Sep 12, 202424.5025.0323.9524.6724.263,513,500
Sep 11, 202425.7525.7624.5924.9524.535,720,500
Sep 10, 202431.5331.6731.3231.6031.07267,900
Sep 9, 202431.2431.4331.1031.3630.83433,100
Sep 6, 202431.6931.7430.8930.9330.41456,000
Sep 5, 202431.6331.6931.3631.4330.90447,600
Sep 4, 202431.3831.7731.3431.5831.05338,100
Sep 3, 202431.8031.8531.3731.5230.99560,700
Aug 30, 202432.3232.3932.0232.2331.69349,600
Aug 29, 202432.0632.4132.0332.2631.72322,600
Aug 28, 202432.2632.3831.8231.8331.30423,800
Aug 27, 202432.0332.5231.7832.3431.80527,400
Aug 26, 202432.8334.0732.6032.9632.41787,600
Aug 23, 202432.3132.5732.1732.5532.00150,500
Aug 22, 202432.3532.3932.1332.2031.66220,000
Aug 21, 202432.2032.4532.0332.3431.80516,700
Aug 20, 202431.8231.9731.6131.7131.18205,400
Aug 19, 202431.9332.0931.7531.8331.30290,300
Aug 16, 202431.7231.9631.6031.7731.24469,800
Aug 15, 202431.2031.7531.1631.5831.05705,200
Aug 14, 202430.7730.8330.6430.7730.25142,300
Aug 13, 202430.7930.9430.5830.8530.33246,500
Aug 12, 202430.4230.5530.2230.4629.95248,500
Aug 9, 2024 0.203 Dividend
Aug 9, 202429.9130.5029.8830.4129.90291,700
Aug 8, 202429.6930.2729.5730.0729.37393,500
Aug 7, 202430.0330.2629.5329.7029.01801,200
Aug 6, 202429.0529.6929.0329.4628.771,018,000
Aug 5, 202429.2629.9829.2029.7829.08904,600
Aug 2, 202430.0130.5129.7930.4829.77464,500
Aug 1, 202430.5230.6229.8930.0729.37589,200
Jul 31, 202430.8831.3130.7031.0030.27438,000
Jul 30, 202430.4630.7030.3330.6329.91303,100
Jul 29, 202430.4030.5630.1930.3829.67610,500
Jul 26, 202430.7030.9030.3630.7530.03631,400
Jul 25, 202430.8031.0030.3130.5129.80990,000
Jul 24, 202431.4131.5130.9831.0030.271,261,300
Jul 23, 202431.3131.7131.2531.5630.82608,200
Jul 22, 202431.8632.1531.5931.8231.081,134,800
Jul 19, 202429.5129.6129.3629.5428.85372,700
Jul 18, 202430.1830.2129.8729.9629.26445,400
Jul 17, 202430.1230.2930.0230.1529.44363,200
Jul 16, 202429.9030.2829.9030.2729.56269,900
Jul 15, 202430.1030.2929.8629.9829.28399,600
Jul 12, 202430.8731.0030.4630.5029.79431,700
Jul 11, 202430.9231.1430.8731.0730.34314,600
Jul 10, 202430.4730.5930.2730.5229.81187,900
Jul 9, 202430.4030.4830.2130.3529.64940,500
Jul 8, 202430.3630.4530.1530.4029.69402,700
Jul 5, 202430.5630.7230.3330.7129.99702,200
Jul 3, 202429.8030.1629.7630.0529.35257,500
Jul 2, 202429.2329.4129.0129.4028.71396,300
Jul 1, 202430.0330.1329.4429.4728.78446,000
Jun 28, 202429.6129.8529.5129.6528.96393,100
Jun 27, 202429.7830.1829.7330.1429.43407,200
Jun 26, 202429.6229.8129.5229.6428.95420,900
Jun 25, 202429.4329.8129.4129.7729.07711,700
Jun 24, 202429.5029.7129.3529.5528.86577,900
Jun 21, 202428.9129.2828.8829.2728.59766,800
Jun 20, 202429.0429.3529.0129.3128.62556,300
Jun 18, 202429.2929.5429.2929.5128.82487,800
Jun 17, 202428.9629.2728.8729.2528.57627,000
Jun 14, 202429.0729.2228.7629.0128.33909,700
Jun 13, 202430.1630.2129.8030.1229.42517,400
Jun 12, 202431.0731.2630.5330.6229.902,192,200
Jun 11, 202426.6026.9626.4826.9226.29390,300
Jun 10, 202426.3426.6226.2226.6025.98536,700
Jun 7, 202427.4827.4927.0727.0826.45684,200
Jun 6, 202428.4528.5427.9828.1327.47635,000
Jun 5, 202428.0028.4127.8928.4027.74544,300
Jun 4, 202427.3127.6627.3127.6226.97320,700
Jun 3, 202427.0027.2527.0027.2426.60292,700
May 31, 202426.8127.0026.7226.9826.35419,600
May 30, 202426.5226.6426.4026.6025.98428,100
May 29, 202426.0026.1225.8325.8625.25311,000
May 28, 202426.3926.5326.1826.3925.77493,600
May 24, 202426.1926.5726.1226.4725.85411,100
May 23, 202426.4226.4425.9726.0025.39504,300
May 22, 202426.6626.6626.3926.4625.84381,100
May 21, 202427.0127.0626.8226.9126.28584,200
May 20, 202427.3527.4927.1427.4826.84505,100
May 17, 202427.3127.3827.1627.3026.66240,400
May 16, 202427.5727.6527.3827.4626.82474,900
May 15, 202427.2927.9227.1927.8327.181,094,800
May 14, 202426.8627.0726.7826.9826.35259,500
May 13, 202426.7826.8626.4726.4825.86425,100
May 10, 202426.9927.1626.9227.1326.50502,700
May 9, 202426.4726.8726.4626.8626.23352,600
May 8, 202426.4226.4826.2426.4325.81354,400

Related Tickers

AZZ AZZ Inc.
89.73
+1.41%
 
ULS UL Solutions Inc.
70.00
-0.01%
 
ARMK Aramark
38.46
+0.58%
 
BV BrightView Holdings, Inc.
15.73
+8.18%
 
AMTM Amentum Holdings, Inc.
20.97
-0.66%
 
RELX RELX PLC
54.46
-0.75%
 
TIC Acuren Corporation
10.27
+1.03%
 
LZ LegalZoom.com, Inc.
9.27
+27.86%
 
FA First Advantage Corporation
17.31
+15.60%
 
KPGHF Kelly Partners Group Holdings Limited
7.75
0.00%