tiprankstipranks
Trending News
More News >
Rentokil Initial Plc (GB:RTO)
LSE:RTO
UK Market
Advertisement

Rentokil Initial (RTO) Historical Prices

Compare
160 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 07, 2025
408.90
412.60
402.20
409.90
409.90
+3.90%
6,885,804
1.23
Oct 06, 2025
393.40
397.70
391.60
394.50
394.50
+0.08%
4,238,486
0.76
Oct 03, 2025
388.00
397.10
387.17
394.20
394.20
+1.81%
5,551,170
1.00
Oct 02, 2025
379.40
387.60
376.70
387.20
387.20
+2.60%
5,404,100
0.99
Oct 01, 2025
373.30
378.50
372.30
377.40
377.40
+0.43%
11,183,910
2.08
Sep 30, 2025
369.50
379.20
366.00
375.80
375.80
+2.51%
12,715,190
2.43
Sep 29, 2025
365.70
369.10
363.40
366.60
366.60
-0.78%
4,793,289
0.91
Sep 26, 2025
361.10
370.20
361.10
369.50
369.50
+2.64%
4,796,160
0.91
Sep 25, 2025
361.90
364.30
358.40
360.00
360.00
-0.53%
15,220,640
3.00
Sep 24, 2025
356.10
366.60
354.60
361.90
361.90
+1.03%
3,224,977
0.64
Sep 23, 2025
360.30
364.40
358.20
358.20
358.20
-0.22%
1,860,691
0.36
Sep 22, 2025
362.90
363.60
358.60
359.00
359.00
-0.97%
4,351,615
0.84
Sep 19, 2025
366.30
367.40
361.10
362.50
362.50
-1.44%
8,454,374
1.66
Sep 18, 2025
365.20
370.40
364.60
367.80
367.80
-0.16%
2,548,850
0.49
Sep 17, 2025
368.00
370.10
365.60
368.40
368.40
+0.11%
2,275,498
0.43
Sep 16, 2025
367.30
369.80
364.80
368.00
368.00
-0.84%
2,897,218
0.55
Sep 15, 2025
376.80
379.00
370.60
371.10
371.10
-0.80%
1,653,576
0.31
Sep 12, 2025
376.70
379.10
374.10
374.10
374.10
-0.35%
3,871,908
0.73
Sep 11, 2025
374.00
379.10
373.40
375.40
375.40
+0.11%
3,286,001
0.62
Sep 10, 2025
379.60
384.40
374.50
375.00
375.00
-0.95%
3,521,935
0.67
Sep 09, 2025
383.90
384.70
377.20
378.60
378.60
-0.58%
2,670,934
0.51
Sep 08, 2025
377.70
381.00
376.80
380.80
380.80
+0.98%
3,000,312
0.56
Sep 05, 2025
374.50
379.20
373.90
377.10
377.10
+1.45%
2,848,254
0.53
Sep 04, 2025
365.40
374.40
364.10
371.70
371.70
+1.95%
5,143,460
0.97
Sep 03, 2025
362.40
365.00
358.50
364.60
364.60
+0.86%
2,663,118
0.50
Sep 02, 2025
360.40
363.30
357.70
361.50
361.50
+0.19%
2,926,637
0.55
Sep 01, 2025
365.30
366.60
358.10
360.80
360.80
-1.15%
2,484,361
0.46
Aug 29, 2025
361.40
367.80
359.70
365.00
365.00
+2.53%
4,772,851
0.88
Aug 28, 2025
356.50
360.50
355.50
356.00
356.00
+0.65%
2,852,689
0.52
Aug 27, 2025
356.30
358.50
350.70
353.70
353.70
-1.01%
3,012,586
0.54
Aug 26, 2025
355.50
358.70
350.50
357.30
357.30
-1.46%
9,369,093
1.70
Aug 22, 2025
360.40
365.30
358.94
362.60
362.60
+0.58%
2,864,162
0.51
Aug 21, 2025
364.70
365.80
358.50
360.50
360.50
-1.50%
17,230,949
3.18
Aug 20, 2025
360.80
366.70
358.50
366.00
366.00
+0.74%
2,690,361
0.49
Aug 19, 2025
359.50
364.40
358.70
363.30
363.30
+0.61%
2,736,614
0.50
Aug 18, 2025
364.70
367.70
358.70
361.10
361.10
-0.96%
2,862,516
0.52
Aug 15, 2025
369.90
371.70
363.60
364.60
364.60
-1.57%
3,218,879
0.57
Aug 14, 2025
371.20
376.10
369.80
370.40
370.40
+0.26%
3,241,507
0.57
Aug 13, 2025
373.90
374.40
370.10
372.50
369.44
+0.53%
4,367,569
0.76
Aug 12, 2025
376.90
378.70
370.50
373.60
370.53
+0.29%
3,763,750
0.65
Aug 11, 2025
378.00
379.10
373.80
375.60
372.51
+0.06%
2,657,609
0.42
Aug 08, 2025
375.10
380.60
374.10
378.50
375.39
+2.56%
6,629,799
1.06
Aug 07, 2025
361.10
372.50
361.10
372.10
369.04
+3.84%
5,253,326
0.84
Aug 06, 2025
357.20
365.90
357.00
361.30
358.33
+2.33%
3,525,512
0.56
Aug 05, 2025
350.80
356.62
350.80
356.00
353.07
+1.31%
33,415,770
5.65
Aug 04, 2025
360.20
362.60
349.70
354.30
351.39
-1.21%
5,137,770
0.87
Aug 01, 2025
374.10
375.30
359.00
361.60
358.63
-3.93%
10,016,960
1.73
Jul 31, 2025
361.50
387.60
357.80
379.50
376.38
+10.40%
13,637,730
2.43
Jul 30, 2025
347.00
349.50
342.50
346.60
343.75
+0.39%
6,893,709
1.23
Jul 29, 2025
354.50
359.50
347.50
348.10
345.24
-2.77%
8,929,354
1.62
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis