NYSE - Nasdaq Real Time Price USD

Rentokil Initial plc (RTO)

Compare
25.88 +0.53 (+2.09%)
As of 12:18 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 25.91 26.03 25.85 25.88 25.88 196,506
Oct 31, 2024 25.21 25.43 24.92 25.35 25.35 538,700
Oct 30, 2024 25.39 25.71 25.12 25.18 25.18 1,080,900
Oct 29, 2024 25.34 25.69 25.27 25.55 25.55 872,900
Oct 28, 2024 24.96 25.24 24.96 25.19 25.19 522,000
Oct 25, 2024 24.92 25.01 24.69 24.71 24.71 399,000
Oct 24, 2024 24.71 24.75 24.56 24.68 24.68 513,600
Oct 23, 2024 24.85 25.02 24.74 24.81 24.81 670,500
Oct 22, 2024 24.36 24.67 24.36 24.66 24.66 690,600
Oct 21, 2024 24.40 24.56 24.35 24.44 24.44 1,137,400
Oct 18, 2024 24.48 24.83 24.46 24.74 24.74 912,000
Oct 17, 2024 24.50 24.69 24.21 24.56 24.56 1,550,500
Oct 16, 2024 22.44 23.02 22.40 22.92 22.92 1,945,100
Oct 15, 2024 23.47 23.51 23.05 23.08 23.08 876,000
Oct 14, 2024 23.40 23.62 23.32 23.54 23.54 937,100
Oct 11, 2024 23.46 23.51 23.33 23.37 23.37 518,100
Oct 10, 2024 23.67 23.78 23.44 23.47 23.47 674,200
Oct 9, 2024 23.61 23.67 23.41 23.53 23.53 1,013,800
Oct 8, 2024 23.49 23.77 23.45 23.55 23.55 1,941,100
Oct 7, 2024 23.96 24.00 23.65 23.69 23.69 941,000
Oct 4, 2024 24.20 24.55 24.15 24.38 24.38 724,000
Oct 3, 2024 24.21 24.25 23.90 24.14 24.14 617,100
Oct 2, 2024 24.58 24.58 24.31 24.50 24.50 1,678,600
Oct 1, 2024 24.95 24.96 24.53 24.71 24.71 836,800
Sep 30, 2024 25.12 25.19 24.77 24.93 24.93 1,320,400
Sep 27, 2024 25.65 25.70 25.52 25.62 25.62 829,500
Sep 26, 2024 25.73 25.82 25.27 25.51 25.51 2,068,800
Sep 25, 2024 25.23 26.01 25.13 25.77 25.77 1,593,300
Sep 24, 2024 24.53 24.59 24.39 24.55 24.55 698,000
Sep 23, 2024 24.39 24.48 24.25 24.32 24.32 496,000
Sep 20, 2024 24.39 24.59 24.32 24.50 24.50 584,900
Sep 19, 2024 24.80 24.89 24.62 24.78 24.78 996,600
Sep 18, 2024 25.14 25.19 23.99 24.20 24.20 2,863,900
Sep 17, 2024 25.40 25.66 25.13 25.17 25.17 1,151,100
Sep 16, 2024 25.14 25.47 24.87 25.12 25.12 1,605,200
Sep 13, 2024 25.11 25.33 25.01 25.06 25.06 1,274,700
Sep 12, 2024 24.50 25.03 23.95 24.67 24.67 3,513,500
Sep 11, 2024 25.75 25.76 24.59 24.95 24.95 5,720,500
Sep 10, 2024 31.53 31.67 31.32 31.60 31.60 267,900
Sep 9, 2024 31.24 31.43 31.10 31.36 31.36 433,100
Sep 6, 2024 31.69 31.74 30.89 30.93 30.93 456,000
Sep 5, 2024 31.63 31.69 31.36 31.43 31.43 447,600
Sep 4, 2024 31.38 31.77 31.34 31.58 31.58 338,100
Sep 3, 2024 31.80 31.85 31.37 31.52 31.52 560,700
Aug 30, 2024 32.32 32.39 32.02 32.23 32.23 349,600
Aug 29, 2024 32.06 32.41 32.03 32.26 32.26 322,600
Aug 28, 2024 32.26 32.38 31.82 31.83 31.83 423,800
Aug 27, 2024 32.03 32.52 31.78 32.34 32.34 527,400
Aug 26, 2024 32.83 34.07 32.60 32.96 32.96 787,600
Aug 23, 2024 32.31 32.57 32.17 32.55 32.55 150,500
Aug 22, 2024 32.35 32.39 32.13 32.20 32.20 220,000
Aug 21, 2024 32.20 32.45 32.03 32.34 32.34 516,700
Aug 20, 2024 31.82 31.97 31.61 31.71 31.71 205,400
Aug 19, 2024 31.93 32.09 31.75 31.83 31.83 290,300
Aug 16, 2024 31.72 31.96 31.60 31.77 31.77 469,800
Aug 15, 2024 31.20 31.75 31.16 31.58 31.58 705,200
Aug 14, 2024 30.77 30.83 30.64 30.77 30.77 142,300
Aug 13, 2024 30.79 30.94 30.58 30.85 30.85 246,500
Aug 12, 2024 30.42 30.55 30.22 30.46 30.46 248,500
Aug 9, 2024 0.20 Dividend
Aug 9, 2024 29.91 30.50 29.88 30.41 30.41 291,700
Aug 8, 2024 29.69 30.27 29.57 30.07 29.87 393,500
Aug 7, 2024 30.03 30.26 29.53 29.70 29.50 801,200
Aug 6, 2024 29.05 29.69 29.03 29.46 29.26 1,018,000
Aug 5, 2024 29.26 29.98 29.20 29.78 29.58 904,600
Aug 2, 2024 30.01 30.51 29.79 30.48 30.27 464,500
Aug 1, 2024 30.52 30.62 29.89 30.07 29.87 589,200
Jul 31, 2024 30.88 31.31 30.70 31.00 30.79 438,000
Jul 30, 2024 30.46 30.70 30.33 30.63 30.42 303,100
Jul 29, 2024 30.40 30.56 30.19 30.38 30.17 610,500
Jul 26, 2024 30.70 30.90 30.36 30.75 30.54 631,400
Jul 25, 2024 30.80 31.00 30.31 30.51 30.30 990,000
Jul 24, 2024 31.41 31.51 30.98 31.00 30.79 1,261,300
Jul 23, 2024 31.31 31.71 31.25 31.56 31.35 608,200
Jul 22, 2024 31.86 32.15 31.59 31.82 31.61 1,134,800
Jul 19, 2024 29.51 29.61 29.36 29.54 29.34 372,700
Jul 18, 2024 30.18 30.21 29.87 29.96 29.76 445,400
Jul 17, 2024 30.12 30.29 30.02 30.15 29.95 363,200
Jul 16, 2024 29.90 30.28 29.90 30.27 30.07 269,900
Jul 15, 2024 30.10 30.29 29.86 29.98 29.78 399,600
Jul 12, 2024 30.87 31.00 30.46 30.50 30.29 431,700
Jul 11, 2024 30.92 31.14 30.87 31.07 30.86 314,600
Jul 10, 2024 30.47 30.59 30.27 30.52 30.31 187,900
Jul 9, 2024 30.40 30.48 30.21 30.35 30.15 940,500
Jul 8, 2024 30.36 30.45 30.15 30.40 30.19 402,700
Jul 5, 2024 30.56 30.72 30.33 30.71 30.50 702,200
Jul 3, 2024 29.80 30.16 29.76 30.05 29.85 257,500
Jul 2, 2024 29.23 29.41 29.01 29.40 29.20 396,300
Jul 1, 2024 30.03 30.13 29.44 29.47 29.27 446,000
Jun 28, 2024 29.61 29.85 29.51 29.65 29.45 393,100
Jun 27, 2024 29.78 30.18 29.73 30.14 29.94 407,200
Jun 26, 2024 29.62 29.81 29.52 29.64 29.44 420,900
Jun 25, 2024 29.43 29.81 29.41 29.77 29.57 711,700
Jun 24, 2024 29.50 29.71 29.35 29.55 29.35 577,900
Jun 21, 2024 28.91 29.28 28.88 29.27 29.07 766,800
Jun 20, 2024 29.04 29.35 29.01 29.31 29.11 556,300
Jun 18, 2024 29.29 29.54 29.29 29.51 29.31 487,800
Jun 17, 2024 28.96 29.27 28.87 29.25 29.05 627,000
Jun 14, 2024 29.07 29.22 28.76 29.01 28.81 909,700
Jun 13, 2024 30.16 30.21 29.80 30.12 29.92 517,400
Jun 12, 2024 31.07 31.26 30.53 30.62 30.41 2,192,200
Jun 11, 2024 26.60 26.96 26.48 26.92 26.74 390,300
Jun 10, 2024 26.34 26.62 26.22 26.60 26.42 536,700
Jun 7, 2024 27.48 27.49 27.07 27.08 26.90 684,200
Jun 6, 2024 28.45 28.54 27.98 28.13 27.94 635,000
Jun 5, 2024 28.00 28.41 27.89 28.40 28.21 544,300
Jun 4, 2024 27.31 27.66 27.31 27.62 27.43 320,700
Jun 3, 2024 27.00 27.25 27.00 27.24 27.06 292,700
May 31, 2024 26.81 27.00 26.72 26.98 26.80 419,600
May 30, 2024 26.52 26.64 26.40 26.60 26.42 428,100
May 29, 2024 26.00 26.12 25.83 25.86 25.69 311,000
May 28, 2024 26.39 26.53 26.18 26.39 26.21 493,600
May 24, 2024 26.19 26.57 26.12 26.47 26.29 411,100
May 23, 2024 26.42 26.44 25.97 26.00 25.82 504,300
May 22, 2024 26.66 26.66 26.39 26.46 26.28 381,100
May 21, 2024 27.01 27.06 26.82 26.91 26.73 584,200
May 20, 2024 27.35 27.49 27.14 27.48 27.29 505,100
May 17, 2024 27.31 27.38 27.16 27.30 27.12 240,400
May 16, 2024 27.57 27.65 27.38 27.46 27.27 474,900
May 15, 2024 27.29 27.92 27.19 27.83 27.64 1,094,800
May 14, 2024 26.86 27.07 26.78 26.98 26.80 259,500
May 13, 2024 26.78 26.86 26.47 26.48 26.30 425,100
May 10, 2024 26.99 27.16 26.92 27.13 26.95 502,700
May 9, 2024 26.47 26.87 26.46 26.86 26.68 352,600
May 8, 2024 26.42 26.48 26.24 26.43 26.25 354,400
May 7, 2024 26.59 26.72 26.49 26.57 26.39 251,700
May 6, 2024 25.92 26.20 25.92 26.03 25.85 198,300
May 3, 2024 26.09 26.11 25.73 25.92 25.75 246,000
May 2, 2024 25.61 25.74 25.37 25.61 25.44 295,200
May 1, 2024 25.58 25.80 25.34 25.52 25.35 251,400
Apr 30, 2024 25.88 26.01 25.59 25.62 25.45 346,700
Apr 29, 2024 26.20 26.37 26.18 26.27 26.09 279,700
Apr 26, 2024 26.16 26.39 25.99 26.23 26.05 534,000
Apr 25, 2024 26.03 26.31 25.97 26.07 25.89 607,300
Apr 24, 2024 26.69 26.74 26.22 26.66 26.48 452,500
Apr 23, 2024 26.78 26.96 26.54 26.74 26.56 448,300
Apr 22, 2024 26.65 26.93 26.49 26.80 26.62 435,700
Apr 19, 2024 26.23 26.59 26.19 26.45 26.27 708,900
Apr 18, 2024 26.00 26.70 25.61 25.61 25.44 2,107,300
Apr 17, 2024 28.32 28.42 27.92 28.25 28.06 1,334,700
Apr 16, 2024 27.90 28.00 27.60 27.69 27.50 672,000
Apr 15, 2024 28.59 28.64 27.98 28.18 27.99 455,600
Apr 12, 2024 28.59 28.74 28.13 28.22 28.03 295,800
Apr 11, 2024 28.97 28.98 28.53 28.79 28.60 271,300
Apr 10, 2024 28.68 28.90 28.57 28.66 28.47 766,800
Apr 9, 2024 29.35 29.73 29.01 29.28 29.08 926,300
Apr 8, 2024 29.32 29.59 29.03 29.20 29.00 1,747,400
Apr 5, 2024 29.09 30.62 29.03 30.18 29.98 2,466,500
Apr 4, 2024 0.38 Dividend
Apr 4, 2024 29.86 30.11 29.43 29.47 29.27 396,200
Apr 3, 2024 29.70 30.20 29.65 30.19 29.61 434,300
Apr 2, 2024 29.86 30.24 29.79 30.20 29.62 292,300
Apr 1, 2024 30.16 30.28 29.58 29.77 29.20 223,100
Mar 28, 2024 30.35 30.38 30.08 30.15 29.57 207,400
Mar 27, 2024 30.16 30.44 30.10 30.33 29.75 509,600
Mar 26, 2024 29.86 30.13 29.78 29.98 29.40 952,100
Mar 25, 2024 29.96 30.07 29.52 29.65 29.08 436,200
Mar 22, 2024 30.24 30.34 29.91 30.17 29.59 407,700
Mar 21, 2024 30.82 30.87 30.53 30.53 29.94 664,000
Mar 20, 2024 30.56 30.92 30.38 30.91 30.32 471,500
Mar 19, 2024 30.23 30.88 30.16 30.86 30.27 487,200
Mar 18, 2024 30.75 30.78 30.45 30.69 30.10 491,300
Mar 15, 2024 30.74 31.20 30.46 30.52 29.93 693,200
Mar 14, 2024 31.22 31.23 30.69 30.84 30.25 609,900
Mar 13, 2024 31.82 31.86 31.04 31.19 30.59 576,100
Mar 12, 2024 32.07 32.29 31.72 32.10 31.48 488,600
Mar 11, 2024 32.18 32.33 31.81 31.99 31.38 792,200
Mar 8, 2024 31.74 32.46 31.74 32.40 31.78 1,862,100
Mar 7, 2024 32.79 33.14 32.29 32.63 32.00 2,060,100
Mar 6, 2024 27.22 27.87 27.20 27.64 27.11 626,500
Mar 5, 2024 27.32 27.35 26.88 26.90 26.38 886,900
Mar 4, 2024 27.50 27.99 27.28 27.35 26.83 1,641,900
Mar 1, 2024 28.32 28.92 27.98 28.86 28.31 2,292,200
Feb 29, 2024 28.23 28.66 27.96 28.56 28.01 1,713,800
Feb 28, 2024 27.76 27.81 27.32 27.74 27.21 1,071,300
Feb 27, 2024 27.97 28.02 27.68 28.00 27.46 762,500
Feb 26, 2024 27.95 28.16 27.89 28.04 27.50 738,800
Feb 23, 2024 27.49 27.85 27.49 27.75 27.22 989,000
Feb 22, 2024 27.10 27.89 27.10 27.71 27.18 1,026,100
Feb 21, 2024 27.06 27.24 26.94 27.22 26.70 771,600
Feb 20, 2024 27.12 27.28 27.03 27.21 26.69 345,300
Feb 16, 2024 27.17 27.47 27.12 27.25 26.73 614,500
Feb 15, 2024 26.06 26.77 26.05 26.74 26.23 575,700
Feb 14, 2024 25.46 26.30 25.46 26.28 25.78 480,700
Feb 13, 2024 25.28 25.40 25.01 25.06 24.58 572,500
Feb 12, 2024 25.42 25.78 25.41 25.70 25.21 460,200
Feb 9, 2024 25.26 25.64 25.26 25.56 25.07 729,800
Feb 8, 2024 25.57 25.80 25.50 25.62 25.13 367,900
Feb 7, 2024 25.66 25.81 25.56 25.64 25.15 409,400
Feb 6, 2024 25.34 26.04 25.32 26.00 25.50 347,800
Feb 5, 2024 25.69 25.69 25.27 25.28 24.79 609,300
Feb 2, 2024 26.21 26.21 25.73 25.96 25.46 432,400
Feb 1, 2024 26.02 26.54 26.00 26.54 26.03 584,000
Jan 31, 2024 26.44 26.45 26.00 26.05 25.55 359,100
Jan 30, 2024 26.66 26.73 26.25 26.54 26.03 786,300
Jan 29, 2024 25.87 26.59 25.84 26.53 26.02 584,100
Jan 26, 2024 26.23 26.34 26.02 26.17 25.67 646,100
Jan 25, 2024 25.32 25.49 25.13 25.38 24.89 840,500
Jan 24, 2024 25.66 25.74 25.04 25.18 24.70 1,391,100
Jan 23, 2024 26.10 26.23 25.81 26.21 25.71 1,104,100
Jan 22, 2024 26.08 26.56 25.98 26.52 26.01 846,600
Jan 19, 2024 25.60 26.12 25.51 26.10 25.60 588,600
Jan 18, 2024 25.43 25.76 25.22 25.65 25.16 695,900
Jan 17, 2024 25.49 25.78 25.29 25.41 24.92 1,025,800
Jan 16, 2024 26.62 26.62 26.17 26.24 25.74 369,500
Jan 12, 2024 27.35 27.43 26.93 26.96 26.44 510,200
Jan 11, 2024 27.03 27.34 26.76 27.29 26.77 493,600
Jan 10, 2024 26.49 26.84 26.40 26.64 26.13 362,800
Jan 9, 2024 26.56 26.67 26.40 26.47 25.96 264,200
Jan 8, 2024 26.48 26.87 26.48 26.82 26.31 468,600
Jan 5, 2024 26.58 26.82 26.33 26.45 25.94 341,600
Jan 4, 2024 26.32 26.88 26.32 26.78 26.27 843,600
Jan 3, 2024 26.32 26.52 25.93 26.36 25.85 1,785,200
Jan 2, 2024 27.89 27.93 27.30 27.30 26.78 808,700
Dec 29, 2023 28.46 28.62 28.26 28.61 28.06 620,800
Dec 28, 2023 28.58 28.74 28.51 28.70 28.15 359,500
Dec 27, 2023 28.69 28.72 28.49 28.68 28.13 726,600
Dec 26, 2023 28.42 28.60 28.30 28.49 27.94 349,800
Dec 22, 2023 27.95 28.47 27.93 28.40 27.86 290,300
Dec 21, 2023 27.82 28.26 27.77 28.26 27.72 410,400
Dec 20, 2023 28.03 28.25 27.81 27.83 27.30 387,100
Dec 19, 2023 27.78 27.96 27.71 27.72 27.19 460,700
Dec 18, 2023 26.91 27.33 26.91 27.16 26.64 581,600
Dec 15, 2023 27.00 27.39 26.93 27.01 26.49 551,500
Dec 14, 2023 27.03 27.16 26.90 26.98 26.46 471,700
Dec 13, 2023 26.45 26.82 26.19 26.82 26.31 589,800
Dec 12, 2023 25.92 26.49 25.75 26.31 25.81 1,246,900
Dec 11, 2023 26.27 26.50 26.25 26.38 25.87 737,500
Dec 8, 2023 26.15 26.53 26.15 26.49 25.98 878,600
Dec 7, 2023 26.39 26.44 26.10 26.44 25.93 769,100
Dec 6, 2023 26.72 26.81 26.42 26.57 26.06 569,700
Dec 5, 2023 26.82 26.98 26.68 26.92 26.40 531,300
Dec 4, 2023 27.02 27.36 27.02 27.30 26.78 600,500
Dec 1, 2023 26.81 27.46 26.81 27.43 26.90 729,600
Nov 30, 2023 27.33 27.42 27.11 27.35 26.83 745,900
Nov 29, 2023 27.49 27.83 27.40 27.60 27.07 393,500
Nov 28, 2023 27.87 28.32 27.82 27.95 27.41 994,300
Nov 27, 2023 28.32 28.59 28.25 28.50 27.95 455,100
Nov 24, 2023 28.45 28.73 28.41 28.66 28.11 128,800
Nov 22, 2023 28.33 28.47 28.21 28.30 27.76 259,100
Nov 21, 2023 28.97 29.03 28.77 28.98 28.42 233,000
Nov 20, 2023 29.09 29.26 29.00 29.20 28.64 352,200
Nov 17, 2023 28.88 28.90 28.66 28.86 28.31 226,000
Nov 16, 2023 28.78 28.92 28.54 28.68 28.13 230,400
Nov 15, 2023 29.16 29.17 28.84 28.85 28.30 233,000
Nov 14, 2023 29.01 29.15 28.76 29.12 28.56 831,200
Nov 13, 2023 27.92 28.05 27.80 28.02 27.48 911,100
Nov 10, 2023 27.26 27.37 27.00 27.33 26.81 740,300
Nov 9, 2023 27.70 27.70 26.97 27.05 26.53 666,400
Nov 8, 2023 27.38 27.51 27.03 27.13 26.61 406,200
Nov 7, 2023 27.39 27.60 27.15 27.36 26.84 263,000
Nov 6, 2023 27.45 27.46 27.06 27.26 26.74 383,200
Nov 3, 2023 27.48 27.64 27.20 27.34 26.82 534,800
Nov 2, 2023 26.22 26.34 25.79 26.13 25.63 455,800
Nov 1, 2023 25.42 25.63 25.34 25.60 25.11 674,600

Related Tickers