Rentokil Initial (RTO)
27.01
0.00 (0.00%)
At close: Feb 18, 2025, 3:59 PM
27.03
0.07%
After-hours: Feb 18, 2025, 04:10 PM EST
RTO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 27.16 | 27.25 | 27.00 | 27.03 | 0.02 | 0.07% | 263,577 |
| Feb 14, 2025 | 27.20 | 27.37 | 27.00 | 27.01 | 0.52 | 1.96% | 467,000 |
| Feb 13, 2025 | 26.08 | 26.54 | 26.04 | 26.49 | 0.52 | 2.00% | 451,246 |
| Feb 12, 2025 | 25.53 | 25.99 | 25.38 | 25.97 | 0.58 | 2.28% | 387,031 |
| Feb 11, 2025 | 25.19 | 25.41 | 25.16 | 25.39 | 0.20 | 0.79% | 310,600 |
| Feb 10, 2025 | 24.90 | 25.20 | 24.88 | 25.19 | 0.30 | 1.21% | 260,020 |
| Feb 7, 2025 | 25.07 | 25.07 | 24.74 | 24.89 | -0.05 | -0.20% | 311,414 |
| Feb 6, 2025 | 24.66 | 25.28 | 24.59 | 24.94 | -0.10 | -0.40% | 308,308 |
| Feb 5, 2025 | 24.93 | 25.07 | 24.73 | 25.04 | 0.41 | 1.66% | 377,400 |
| Feb 4, 2025 | 24.41 | 24.78 | 24.33 | 24.63 | 0.13 | 0.53% | 322,995 |
| Feb 3, 2025 | 24.64 | 24.88 | 24.48 | 24.50 | -0.55 | -2.20% | 499,300 |
| Jan 31, 2025 | 25.03 | 25.28 | 24.96 | 25.05 | -0.04 | -0.16% | 541,010 |
| Jan 30, 2025 | 24.75 | 25.18 | 24.67 | 25.09 | 0.31 | 1.25% | 549,100 |
| Jan 29, 2025 | 24.90 | 25.02 | 24.64 | 24.78 | -0.02 | -0.08% | 516,100 |
| Jan 28, 2025 | 24.62 | 24.93 | 24.45 | 24.80 | 0.37 | 1.51% | 1,040,800 |
| Jan 27, 2025 | 24.31 | 24.62 | 24.29 | 24.43 | 0.26 | 1.08% | 603,824 |
| Jan 24, 2025 | 23.97 | 24.23 | 23.83 | 24.17 | 0.25 | 1.05% | 388,500 |
| Jan 23, 2025 | 23.80 | 23.97 | 23.62 | 23.92 | 0.29 | 1.23% | 361,934 |
| Jan 22, 2025 | 23.80 | 23.84 | 23.56 | 23.63 | -0.08 | -0.34% | 462,100 |
| Jan 21, 2025 | 23.64 | 23.87 | 23.59 | 23.71 | -0.15 | -0.63% | 1,108,600 |
| Jan 17, 2025 | 24.09 | 24.15 | 23.81 | 23.86 | -0.15 | -0.62% | 646,047 |
| Jan 16, 2025 | 23.65 | 24.05 | 23.54 | 24.01 | 0.17 | 0.71% | 752,339 |
| Jan 15, 2025 | 23.52 | 23.86 | 23.30 | 23.84 | 0.54 | 2.32% | 852,948 |
| Jan 14, 2025 | 23.71 | 23.72 | 23.25 | 23.30 | -0.63 | -2.63% | 699,228 |
| Jan 13, 2025 | 23.75 | 23.95 | 23.50 | 23.93 | 0.50 | 2.13% | 629,303 |
| Jan 10, 2025 | 23.90 | 23.90 | 23.24 | 23.43 | -0.68 | -2.82% | 716,500 |
| Jan 8, 2025 | 24.05 | 24.23 | 23.90 | 24.11 | -0.42 | -1.71% | 474,524 |
| Jan 7, 2025 | 24.78 | 24.85 | 24.40 | 24.53 | -0.39 | -1.57% | 625,808 |
| Jan 6, 2025 | 24.85 | 25.09 | 24.84 | 24.92 | -0.08 | -0.32% | 627,600 |
| Jan 3, 2025 | 25.03 | 25.08 | 24.88 | 25.00 | -0.09 | -0.36% | 462,100 |
| Jan 2, 2025 | 25.43 | 25.46 | 24.99 | 25.09 | -0.23 | -0.91% | 398,303 |
| Dec 31, 2024 | 25.11 | 25.60 | 25.11 | 25.32 | 0.27 | 1.08% | 329,033 |
| Dec 30, 2024 | 25.02 | 25.19 | 24.80 | 25.05 | -0.33 | -1.30% | 493,724 |
| Dec 27, 2024 | 25.43 | 25.45 | 25.19 | 25.38 | -0.24 | -0.94% | 386,200 |
| Dec 26, 2024 | 25.30 | 25.75 | 25.30 | 25.62 | 0.32 | 1.26% | 422,400 |
| Dec 24, 2024 | 25.25 | 25.40 | 25.07 | 25.30 | -0.02 | -0.08% | 176,500 |
| Dec 23, 2024 | 25.22 | 25.39 | 25.10 | 25.32 | -0.08 | -0.31% | 425,551 |
| Dec 20, 2024 | 25.15 | 25.63 | 25.15 | 25.40 | 0.12 | 0.47% | 556,300 |
| Dec 19, 2024 | 25.35 | 25.59 | 24.96 | 25.28 | -0.27 | -1.06% | 1,627,915 |
| Dec 18, 2024 | 26.42 | 26.44 | 25.54 | 25.55 | -0.49 | -1.88% | 618,229 |
| Dec 17, 2024 | 26.31 | 26.46 | 26.03 | 26.04 | -0.24 | -0.91% | 737,843 |
| Dec 16, 2024 | 26.23 | 26.48 | 26.08 | 26.28 | -0.07 | -0.27% | 898,100 |
| Dec 13, 2024 | 26.46 | 26.63 | 26.25 | 26.35 | 0.84 | 3.29% | 967,424 |
| Dec 12, 2024 | 25.92 | 25.97 | 25.45 | 25.51 | -1.32 | -4.92% | 889,544 |
| Dec 11, 2024 | 26.90 | 27.17 | 26.81 | 26.83 | 0.49 | 1.86% | 872,008 |
| Dec 10, 2024 | 26.55 | 26.60 | 26.29 | 26.34 | -0.28 | -1.05% | 590,100 |
| Dec 9, 2024 | 26.60 | 26.85 | 26.57 | 26.62 | 0.12 | 0.45% | 486,200 |
| Dec 6, 2024 | 26.29 | 26.56 | 26.28 | 26.50 | 0.50 | 1.92% | 531,800 |
| Dec 5, 2024 | 25.96 | 26.14 | 25.89 | 26.00 | -0.10 | -0.38% | 546,400 |
| Dec 4, 2024 | 25.84 | 26.20 | 25.78 | 26.10 | 0.28 | 1.08% | 602,800 |