Rentokil Initial (RTO)
23.47
0.17 (0.73%)
At close: Jan 15, 2025, 3:33 PM
RTO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2024 | 25.70 | 26.02 | 25.69 | 25.82 | -0.11 | -0.42% | 627,929 |
| Dec 2, 2024 | 25.61 | 25.99 | 25.61 | 25.93 | 0.39 | 1.53% | 754,526 |
| Nov 29, 2024 | 25.05 | 25.60 | 25.05 | 25.54 | -0.17 | -0.66% | 514,200 |
| Nov 27, 2024 | 25.54 | 25.84 | 25.54 | 25.71 | -0.29 | -1.12% | 1,158,327 |
| Nov 26, 2024 | 25.96 | 26.04 | 25.66 | 26.00 | -0.39 | -1.48% | 965,700 |
| Nov 25, 2024 | 26.49 | 26.73 | 26.28 | 26.39 | 0.41 | 1.58% | 700,419 |
| Nov 22, 2024 | 25.76 | 26.00 | 25.76 | 25.98 | 0.36 | 1.41% | 881,700 |
| Nov 21, 2024 | 25.42 | 25.69 | 25.39 | 25.62 | -0.08 | -0.31% | 945,922 |
| Nov 20, 2024 | 25.85 | 25.90 | 25.57 | 25.70 | -0.32 | -1.23% | 547,110 |
| Nov 19, 2024 | 25.91 | 26.07 | 25.72 | 26.02 | 0.02 | 0.08% | 624,547 |
| Nov 18, 2024 | 25.69 | 26.06 | 25.68 | 26.00 | 0.47 | 1.84% | 755,200 |
| Nov 15, 2024 | 25.87 | 25.94 | 25.42 | 25.53 | -0.09 | -0.35% | 1,023,147 |
| Nov 14, 2024 | 25.96 | 26.04 | 25.61 | 25.62 | -0.21 | -0.81% | 878,541 |
| Nov 13, 2024 | 25.85 | 26.04 | 25.54 | 25.83 | -0.27 | -1.03% | 1,156,752 |
| Nov 12, 2024 | 26.12 | 26.26 | 25.80 | 26.10 | -0.62 | -2.32% | 1,216,325 |
| Nov 11, 2024 | 26.58 | 26.79 | 26.43 | 26.72 | 0.26 | 0.98% | 596,400 |
| Nov 8, 2024 | 26.52 | 26.73 | 26.41 | 26.46 | -0.54 | -2.00% | 523,500 |
| Nov 7, 2024 | 26.75 | 27.05 | 26.63 | 27.00 | 0.49 | 1.85% | 667,700 |
| Nov 6, 2024 | 26.51 | 26.59 | 26.13 | 26.51 | 0.06 | 0.23% | 401,100 |
| Nov 5, 2024 | 25.93 | 26.51 | 25.93 | 26.45 | 0.88 | 3.44% | 616,500 |
| Nov 4, 2024 | 25.57 | 25.75 | 25.39 | 25.57 | -0.17 | -0.66% | 795,004 |
| Nov 1, 2024 | 25.91 | 26.03 | 25.63 | 25.74 | 0.39 | 1.54% | 518,725 |
| Oct 31, 2024 | 25.21 | 25.43 | 24.92 | 25.35 | 0.17 | 0.68% | 538,700 |