Dark

RTO
Rentokil Initial plc
stock NYSE ADR

At Close

May 8, 2025 3:59:57 PM EDT

23.38USD+0.128%(+0.03)610,536

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 9:26:30 AM EDT

23.73USD+1.627%(+0.38)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	23.46	23.5100	23.2300	23.37	+0.086%	610,536	0.000%
2025-05-07	23.68	23.7100	23.2000	23.35	-3.152%	643,879	+0.086%
2025-05-06	24.17	24.2650	24.0100	24.11	+0.921%	1,214,009	-3.069%
2025-05-05	23.68	24.0300	23.6000	23.89	+0.168%	379,071	-2.177%
2025-05-02	23.70	24.0750	23.6800	23.85	+4.194%	681,915	-2.013%
2025-05-01	22.95	23.1200	22.7000	22.89	-0.218%	576,278	+2.097%
2025-04-30	23.05	23.0700	22.6600	22.94	-0.261%	740,188	+1.874%
2025-04-29	22.88	23.0500	22.8100	23.00	+0.612%	449,492	+1.609%
2025-04-28	22.73	22.9150	22.5300	22.86	-0.738%	1,040,497	+2.231%
2025-04-25	22.97	23.0650	22.8300	23.03	+1.186%	431,637	+1.476%
2025-04-24	22.43	22.8100	22.2300	22.76	+0.753%	426,336	+2.680%
2025-04-23	22.89	23.1200	22.4500	22.59	-0.921%	2,331,612	+3.453%
2025-04-22	23.17	23.4300	22.5100	22.80	-0.654%	3,172,349	+2.500%
2025-04-21	22.96	23.0000	22.5000	22.95	-0.563%	547,573	+1.830%
2025-04-17	23.30	23.4500	22.9900	23.08	+5.678%	3,532,596	+1.256%
2025-04-16	22.08	22.3400	21.6800	21.84	-1.931%	306,570	+7.005%
2025-04-15	22.42	22.4400	22.1050	22.27	-0.625%	382,145	+4.939%
2025-04-14	21.93	22.4950	21.8900	22.41	-0.356%	664,556	+4.284%
2025-04-11	21.92	22.5250	21.8700	22.49	+2.976%	686,443	+3.913%
2025-04-10	21.34	21.9200	21.1500	21.84	+0.183%	1,372,649	+7.005%
2025-04-09	19.98	21.8000	19.8200	21.80	+9.493%	948,923	+7.202%
2025-04-08	20.79	20.8850	19.7500	19.91	+0.101%	1,032,077	+17.378%
2025-04-07	20.42	21.4881	19.6000	19.89	-4.878%	2,885,314	+17.496%
2025-04-04	21.85	21.9800	20.8200	20.91	-8.249%	1,516,171	+11.765%
2025-04-03	23.27	23.3200	22.7300	22.79	-1.598%	1,705,602	+2.545%
2025-04-02	22.96	23.2500	22.9600	23.16	+0.608%	479,952	+0.907%
2025-04-01	23.36	23.3700	22.8500	23.02	+0.524%	1,552,689	+1.520%
2025-03-31	22.72	23.0000	22.5900	22.90	+0.044%	702,400	+2.052%
2025-03-28	23.04	23.1000	22.6900	22.89	-1.166%	772,779	+2.097%
2025-03-27	22.85	23.4150	22.8500	23.16	+1.135%	870,447	+0.907%
2025-03-26	23.17	23.3500	22.8800	22.90	+0.659%	955,976	+2.052%
2025-03-25	22.76	22.8500	22.6850	22.75	+0.708%	547,981	+2.725%
2025-03-24	22.52	22.6700	22.5200	22.59	+0.445%	711,971	+3.453%
2025-03-21	22.55	22.6600	22.3768	22.49	-0.089%	763,673	+3.913%
2025-03-20	22.27	22.6600	22.2600	22.51	+1.625%	1,045,609	+3.821%
2025-03-19	22.04	22.2900	21.7600	22.15	+0.957%	682,144	+5.508%
2025-03-18	21.99	22.0200	21.8500	21.94	-0.948%	482,301	+6.518%
2025-03-17	21.96	22.2900	21.9300	22.15	+1.327%	577,872	+5.508%
2025-03-14	21.59	21.9200	21.5900	21.86	+2.197%	662,066	+6.908%
2025-03-13	20.96	21.4100	20.9600	21.39	+3.035%	1,493,784	+9.257%
2025-03-12	20.90	21.0600	20.6000	20.76	-1.001%	1,566,595	+12.572%
2025-03-11	21.74	21.7400	20.8000	20.97	-3.675%	2,822,052	+11.445%
2025-03-10	22.38	22.3800	21.6900	21.77	-5.142%	1,809,725	+7.350%
2025-03-07	22.20	23.0300	22.1700	22.95	+1.325%	2,288,092	+1.830%
2025-03-06	23.05	23.4600	22.2200	22.65	-9.940%	2,546,563	+3.179%
2025-03-05	25.28	25.4500	25.1100	25.15	+0.963%	1,060,736	-7.078%
2025-03-04	25.13	25.1800	24.7000	24.91	-0.915%	669,877	-6.182%
2025-03-03	25.66	25.6900	25.1000	25.14	-0.278%	721,408	-7.041%
2025-02-28	25.14	25.4500	24.9200	25.21	+3.532%	1,049,990	-7.299%
2025-02-27	25.56	25.6050	24.1750	24.35	-6.166%	1,392,912	-4.025%
2025-02-26	26.10	26.2500	25.9200	25.95	+0.270%	440,065	-9.942%
2025-02-25	25.82	25.9900	25.5500	25.88	+0.349%	565,840	-9.699%
2025-02-24	25.52	26.0500	25.3500	25.79	+1.655%	508,220	-9.383%
2025-02-21	25.97	25.9900	25.3100	25.37	-3.094%	464,155	-7.883%
2025-02-20	25.98	26.2300	25.9500	26.18	-0.946%	395,204	-10.733%
2025-02-19	26.62	26.6800	26.4200	26.43	-2.220%	432,394	-11.578%
2025-02-18	27.16	27.2500	27.0000	27.03	+0.074%	261,001	-13.541%
2025-02-14	27.20	27.3700	27.0000	27.01	+1.963%	463,723	-13.476%
2025-02-13	26.08	26.5400	26.0400	26.49	+2.002%	450,067	-11.778%
2025-02-12	25.53	25.9900	25.3800	25.97	+2.284%	386,231	-10.012%
2025-02-11	25.19	25.4100	25.1600	25.39	+0.794%	307,682	-7.956%
2025-02-10	24.90	25.2000	24.8750	25.19	+1.205%	257,314	-7.225%
2025-02-07	25.07	25.0700	24.7350	24.89	-0.200%	310,714	-6.107%
2025-02-06	24.66	25.2800	24.5900	24.94	-0.399%	307,652	-6.295%
2025-02-05	24.93	25.0700	24.7300	25.04	+1.665%	377,398	-6.669%
2025-02-04	24.41	24.7800	24.3300	24.63	+0.531%	322,610	-5.116%
2025-02-03	24.64	24.8800	24.4800	24.50	-2.196%	496,059	-4.612%
2025-01-31	25.03	25.2800	24.9600	25.05	-0.159%	536,914	-6.707%
2025-01-30	24.75	25.1800	24.6650	25.09	+1.251%	545,919	-6.855%
2025-01-29	24.90	25.0200	24.6400	24.78	-0.081%	515,646	-5.690%
2025-01-28	24.62	24.9300	24.4500	24.80	+1.515%	1,036,462	-5.766%
2025-01-27	24.31	24.6200	24.2900	24.43	+1.076%	597,988	-4.339%
2025-01-24	23.97	24.2300	23.8300	24.17	+1.045%	388,258	-3.310%
2025-01-23	23.80	23.9700	23.6200	23.92	+1.227%	358,750	-2.299%
2025-01-22	23.80	23.8400	23.5600	23.63	-0.337%	459,191	-1.100%
2025-01-21	23.64	23.8700	23.5900	23.71	-0.629%	1,101,191	-1.434%
2025-01-17	24.09	24.1500	23.8100	23.86	-0.625%	640,971	-2.054%
2025-01-16	23.65	24.0500	23.5400	24.01	+0.713%	745,839	-2.666%
2025-01-15	23.52	23.8600	23.3000	23.84	+2.318%	848,922	-1.971%
2025-01-14	23.71	23.7200	23.2500	23.30	-2.633%	696,841	+0.300%
2025-01-13	23.75	23.9500	23.5000	23.93	+2.134%	626,264	-2.340%
2025-01-10	23.90	23.9000	23.2400	23.43	-2.820%	710,429	-0.256%
2025-01-08	24.05	24.2300	23.8950	24.11	-1.712%	468,575	-3.069%
2025-01-07	24.78	24.8500	24.4000	24.53	-1.565%	624,908	-4.729%
2025-01-06	24.85	25.0900	24.8400	24.92	-0.320%	626,292	-6.220%
2025-01-03	25.03	25.0800	24.8800	25.00	-0.359%	460,353	-6.520%
2025-01-02	25.43	25.4600	24.9900	25.09	-0.908%	395,772	-6.855%
2024-12-31	25.11	25.5950	25.1100	25.32	+1.078%	327,306	-7.701%
2024-12-30	25.02	25.1900	24.8000	25.05	-1.300%	491,127	-6.707%
2024-12-27	25.43	25.4500	25.1900	25.38	-0.937%	385,874	-7.920%
2024-12-26	25.30	25.7500	25.3000	25.62	+1.265%	410,788	-8.782%
2024-12-24	25.25	25.4019	25.0747	25.30	-0.079%	176,483	-7.628%
2024-12-23	25.22	25.3900	25.1000	25.32	-0.315%	422,215	-7.701%
2024-12-20	25.15	25.6300	25.1500	25.40	+0.475%	553,172	-7.992%
2024-12-19	25.35	25.5900	24.9600	25.28	-1.057%	1,616,234	-7.555%
2024-12-18	26.42	26.4400	25.5350	25.55	-1.882%	614,804	-8.532%
2024-12-17	26.31	26.4600	26.0300	26.04	-0.913%	734,179	-10.253%
2024-12-16	26.23	26.4800	26.0800	26.28	-0.266%	896,892	-11.073%
2024-12-13	26.46	26.6300	26.2500	26.35	+3.293%	965,710	-11.309%
2024-12-12	25.92	25.9721	25.4500	25.51	-4.920%	832,301	-8.389%
2024-12-11	26.90	27.1700	26.8100	26.83	+1.860%	643,117	-12.896%
2024-12-10	26.55	26.6000	26.2900	26.34	-1.052%	588,671	-11.276%
2024-12-09	26.60	26.8500	26.5700	26.62	+0.453%	482,064	-12.209%
2024-12-06	26.29	26.5600	26.2800	26.50	+1.923%	529,049	-11.811%
2024-12-05	25.96	26.1400	25.8900	26.00	-0.383%	545,677	-10.115%
2024-12-04	25.84	26.2000	25.7800	26.10	+1.084%	600,461	-10.460%
2024-12-03	25.70	26.0200	25.6900	25.82	-0.424%	626,659	-9.489%
2024-12-02	25.61	25.9900	25.6100	25.93	+1.527%	752,587	-9.873%
2024-11-29	25.05	25.6000	25.0500	25.54	-0.661%	514,182	-8.496%
2024-11-27	25.54	25.8350	25.5400	25.71	-1.115%	1,156,840	-9.102%
2024-11-26	25.96	26.0400	25.6550	26.00	-1.478%	965,540	-10.115%
2024-11-25	26.49	26.7300	26.2800	26.39	+1.578%	697,963	-11.444%
2024-11-22	25.76	26.0000	25.7600	25.98	+1.405%	859,132	-10.046%
2024-11-21	25.42	25.6900	25.3850	25.62	-0.311%	944,961	-8.782%
2024-11-20	25.85	25.9000	25.5700	25.70	-1.230%	544,569	-9.066%
2024-11-19	25.91	26.0700	25.7150	26.02	+0.077%	623,818	-10.184%
2024-11-18	25.69	26.0550	25.6800	26.00	+1.841%	754,799	-10.115%
2024-11-15	25.87	25.9400	25.4200	25.53	-0.351%	1,020,258	-8.461%
2024-11-14	25.96	26.0400	25.6100	25.62	-0.813%	875,077	-8.782%
2024-11-13	25.85	26.0350	25.5401	25.83	-1.034%	1,608,517	-9.524%
2024-11-12	26.12	26.2600	25.8000	26.10	-2.320%	1,214,254	-10.460%
2024-11-11	26.58	26.7850	26.4300	26.72	+0.983%	593,708	-12.537%
2024-11-08	26.52	26.7300	26.4100	26.46	-2.000%	522,554	-11.678%
2024-11-07	26.75	27.0450	26.6300	27.00	+1.848%	663,361	-13.444%
2024-11-06	26.51	26.5900	26.1300	26.51	+0.227%	400,546	-11.845%
2024-11-05	25.93	26.5100	25.9300	26.45	+3.442%	612,706	-11.645%
2024-11-04	25.57	25.7506	25.3900	25.57	-0.660%	794,272	-8.604%
2024-11-01	25.91	26.0300	25.6300	25.74	+1.538%	516,429	-9.207%
2024-10-31	25.21	25.4250	24.9150	25.35	+0.675%	538,061	-7.811%
2024-10-30	25.39	25.7100	25.1200	25.18	-1.448%	1,080,643	-7.188%
2024-10-29	25.34	25.6850	25.2700	25.55	+1.429%	871,146	-8.532%
2024-10-28	24.96	25.2400	24.9600	25.19	+1.943%	520,584	-7.225%
2024-10-25	24.92	25.0100	24.6900	24.71	+0.122%	398,878	-5.423%
2024-10-24	24.71	24.7500	24.5600	24.68	-0.524%	513,151	-5.308%
2024-10-23	24.85	25.0200	24.7400	24.81	+0.608%	668,553	-5.804%
2024-10-22	24.36	24.6700	24.3600	24.66	+0.900%	689,077	-5.231%
2024-10-21	24.40	24.5600	24.3500	24.44	-1.213%	1,135,867	-4.378%
2024-10-18	24.48	24.8300	24.4600	24.74	+0.733%	908,010	-5.538%
2024-10-17	24.50	24.6900	24.2100	24.56	+7.155%	1,546,375	-4.845%
2024-10-16	22.44	23.0200	22.4000	22.92	-0.693%	1,940,046	+1.963%
2024-10-15	23.47	23.5100	23.0500	23.08	-1.954%	875,536	+1.256%
2024-10-14	23.40	23.6200	23.3200	23.54	+0.727%	933,768	-0.722%
2024-10-11	23.46	23.5100	23.3250	23.37	-0.426%	516,842	0.000%
2024-10-10	23.67	23.7800	23.4350	23.47	-0.255%	673,052	-0.426%
2024-10-09	23.61	23.6700	23.4100	23.53	-0.085%	1,012,287	-0.680%
2024-10-08	23.49	23.7738	23.4450	23.55	-0.591%	1,907,024	-0.764%
2024-10-07	23.96	24.0000	23.6450	23.69	-2.830%	939,968	-1.351%
2024-10-04	24.20	24.5500	24.1500	24.38	+0.994%	722,464	-4.143%
2024-10-03	24.21	24.2500	23.8950	24.14	-1.469%	615,709	-3.190%
2024-10-02	24.58	24.5800	24.3100	24.50	-0.850%	1,677,898	-4.612%
2024-10-01	24.95	24.9600	24.5300	24.71	-0.882%	835,555	-5.423%
2024-09-30	25.12	25.1900	24.7700	24.93	-2.693%	1,318,398	-6.258%
2024-09-27	25.65	25.6981	25.5200	25.62	+0.431%	825,983	-8.782%
2024-09-26	25.73	25.8200	25.2650	25.51	-1.009%	2,064,855	-8.389%
2024-09-25	25.23	26.0100	25.1300	25.77	+4.969%	1,590,067	-9.313%
2024-09-24	24.53	24.5850	24.3900	24.55	+0.946%	694,918	-4.807%
2024-09-23	24.39	24.4777	24.2500	24.32	-0.735%	492,861	-3.906%
2024-09-20	24.39	24.5900	24.3200	24.50	-1.130%	582,335	-4.612%
2024-09-19	24.80	24.8900	24.6200	24.78	+2.397%	993,293	-5.690%
2024-09-18	25.14	25.1900	23.9900	24.20	-3.854%	2,861,584	-3.430%
2024-09-17	25.40	25.6600	25.1300	25.17	+0.199%	1,150,376	-7.151%
2024-09-16	25.14	25.4700	24.8701	25.12	+0.239%	1,603,034	-6.967%
2024-09-13	25.11	25.3250	25.0100	25.06	+1.581%	1,272,158	-6.744%
2024-09-12	24.50	25.0300	23.9500	24.67	-1.122%	3,506,378	-5.270%
2024-09-11	25.75	25.7600	24.5900	24.95	-21.044%	5,706,180	-6.333%
2024-09-10	31.53	31.6700	31.3200	31.60	+0.765%	267,105	-26.044%
2024-09-09	31.24	31.4300	31.1000	31.36	+1.390%	432,158	-25.478%
2024-09-06	31.69	31.7400	30.8900	30.93	-1.591%	453,475	-24.442%
2024-09-05	31.63	31.6900	31.3600	31.43	-0.475%	445,333	-25.644%
2024-09-04	31.38	31.7700	31.3400	31.58	+0.190%	335,675	-25.997%
2024-09-03	31.80	31.8500	31.3700	31.52	-2.203%	557,668	-25.857%
2024-08-30	32.32	32.3850	32.0200	32.23	-0.093%	347,493	-27.490%
2024-08-29	32.06	32.4100	32.0300	32.26	+1.351%	320,782	-27.557%
2024-08-28	32.26	32.3800	31.8200	31.83	-1.577%	421,177	-26.579%
2024-08-27	32.03	32.5200	31.7800	32.34	-1.881%	524,696	-27.737%
2024-08-26	32.83	34.0700	32.6000	32.96	+1.260%	785,842	-29.096%
2024-08-23	32.31	32.5700	32.1650	32.55	+1.087%	149,865	-28.203%
2024-08-22	32.35	32.3900	32.1300	32.20	-0.433%	219,264	-27.422%
2024-08-21	32.20	32.4500	32.0300	32.34	+1.987%	516,721	-27.737%
2024-08-20	31.82	31.9700	31.6100	31.71	-0.377%	204,991	-26.301%
2024-08-19	31.93	32.0900	31.7500	31.83	+0.189%	288,990	-26.579%
2024-08-16	31.72	31.9550	31.6000	31.77	+0.602%	467,213	-26.440%
2024-08-15	31.20	31.7500	31.1601	31.58	+2.632%	702,606	-25.997%
2024-08-14	30.77	30.8300	30.6400	30.77	-0.259%	141,387	-24.049%
2024-08-13	30.79	30.9400	30.5800	30.85	+1.280%	244,089	-24.246%
2024-08-12	30.42	30.5450	30.2200	30.46	+0.164%	246,915	-23.276%
2024-08-09	29.91	30.5000	29.8800	30.41	+1.131%	288,994	-23.150%
2024-08-08	29.69	30.2700	29.5700	30.07	+1.246%	391,283	-22.281%
2024-08-07	30.03	30.2600	29.5300	29.70	+0.815%	800,335	-21.313%
2024-08-06	29.05	29.6900	29.0300	29.46	-1.075%	1,016,710	-20.672%
2024-08-05	29.26	29.9800	29.2000	29.78	-2.297%	902,625	-21.525%
2024-08-02	30.01	30.5100	29.7900	30.48	+1.363%	463,821	-23.327%
2024-08-01	30.52	30.6200	29.8900	30.07	-3.000%	586,690	-22.281%
2024-07-31	30.88	31.3100	30.7000	31.00	+1.208%	436,613	-24.613%
2024-07-30	30.46	30.7000	30.3300	30.63	+0.823%	303,110	-23.702%
2024-07-29	30.40	30.5600	30.1900	30.38	-1.203%	607,758	-23.074%
2024-07-26	30.70	30.9000	30.3600	30.75	+0.787%	629,712	-24.000%
2024-07-25	30.80	31.0000	30.3100	30.51	-1.581%	987,457	-23.402%
2024-07-24	31.41	31.5050	30.9800	31.00	-1.774%	1,259,562	-24.613%
2024-07-23	31.31	31.7100	31.2500	31.56	-0.817%	605,120	-25.951%
2024-07-22	31.86	32.1450	31.5869	31.82	+7.718%	1,132,954	-26.556%
2024-07-19	29.51	29.6100	29.3600	29.54	-1.402%	370,444	-20.887%
2024-07-18	30.18	30.2050	29.8700	29.96	-0.630%	443,917	-21.996%
2024-07-17	30.12	30.2850	30.0200	30.15	-0.396%	361,335	-22.488%
2024-07-16	29.90	30.2800	29.9000	30.27	+0.967%	267,693	-22.795%
2024-07-15	30.10	30.2900	29.8600	29.98	-1.705%	396,543	-22.048%
2024-07-12	30.87	31.0000	30.4550	30.50	-1.835%	429,396	-23.377%
2024-07-11	30.92	31.1400	30.8700	31.07	+1.802%	312,916	-24.783%
2024-07-10	30.47	30.5900	30.2700	30.52	+0.560%	187,245	-23.427%
2024-07-09	30.40	30.4800	30.2100	30.35	-0.164%	939,432	-22.998%
2024-07-08	30.36	30.4500	30.1500	30.40	-1.009%	402,635	-23.125%
2024-07-05	30.56	30.7200	30.3300	30.71	+2.196%	699,561	-23.901%
2024-07-03	29.80	30.1600	29.7600	30.05	+2.211%	257,457	-22.230%
2024-07-02	29.23	29.4100	29.0100	29.40	-0.238%	393,866	-20.510%
2024-07-01	30.03	30.1300	29.4400	29.47	-0.607%	442,983	-20.699%
2024-06-28	29.61	29.8500	29.5100	29.65	-1.626%	393,120	-21.180%
2024-06-27	29.78	30.1800	29.7300	30.14	+1.687%	406,464	-22.462%
2024-06-26	29.62	29.8091	29.5200	29.64	-0.437%	418,967	-21.154%
2024-06-25	29.43	29.8100	29.4100	29.77	+0.745%	710,955	-21.498%
2024-06-24	29.50	29.7100	29.3500	29.55	+0.957%	576,634	-20.914%
2024-06-21	28.91	29.2800	28.8800	29.27	-0.136%	765,687	-20.157%
2024-06-20	29.04	29.3500	29.0100	29.31	-0.678%	555,530	-20.266%
2024-06-18	29.29	29.5400	29.2900	29.51	+0.889%	487,234	-20.807%
2024-06-17	28.96	29.2700	28.8700	29.25	+0.827%	626,775	-20.103%
2024-06-14	29.07	29.2200	28.7600	29.01	-3.685%	907,144	-19.442%
2024-06-13	30.16	30.2100	29.8000	30.12	-1.633%	514,952	-22.410%
2024-06-12	31.07	31.2600	30.5250	30.62	+13.744%	2,189,932	-23.677%
2024-06-11	26.60	26.9600	26.4800	26.92	+1.203%	389,583	-13.187%
2024-06-10	26.34	26.6200	26.2200	26.60	-1.773%	532,655	-12.143%
2024-06-07	27.48	27.4900	27.0700	27.08	-3.733%	681,477	-13.700%
2024-06-06	28.45	28.5400	27.9800	28.13	-0.951%	634,966	-16.921%
2024-06-05	28.00	28.4100	27.8900	28.40	+2.824%	542,357	-17.711%
2024-06-04	27.31	27.6600	27.3100	27.62	+1.395%	318,770	-15.387%
2024-06-03	27.00	27.2550	27.0000	27.24	+0.964%	292,675	-14.207%
2024-05-31	26.81	27.0000	26.7200	26.98	+1.429%	417,055	-13.380%
2024-05-30	26.52	26.6350	26.4000	26.60	+2.862%	425,885	-12.143%
2024-05-29	26.00	26.1200	25.8300	25.86	-2.008%	309,366	-9.629%
2024-05-28	26.39	26.5300	26.1800	26.39	-0.302%	493,029	-11.444%
2024-05-24	26.19	26.5700	26.1200	26.47	+1.808%	410,892	-11.711%
2024-05-23	26.42	26.4400	25.9700	26.00	-1.738%	501,950	-10.115%
2024-05-22	26.66	26.6600	26.3900	26.46	-1.672%	378,873	-11.678%
2024-05-21	27.01	27.0581	26.8200	26.91	-2.074%	582,808	-13.155%
2024-05-20	27.35	27.4900	27.1400	27.48	+0.659%	503,970	-14.956%
2024-05-17	27.31	27.3800	27.1600	27.30	-0.583%	239,654	-14.396%
2024-05-16	27.57	27.6500	27.3800	27.46	-1.330%	474,889	-14.894%
2024-05-15	27.29	27.9150	27.1900	27.83	+3.150%	1,094,843	-16.026%
2024-05-14	26.86	27.0700	26.7800	26.98	+1.888%	257,817	-13.380%
2024-05-13	26.78	26.8600	26.4700	26.48	-2.396%	424,446	-11.745%
2024-05-10	26.99	27.1600	26.9200	27.13	+1.005%	500,882	-13.859%
2024-05-09	26.47	26.8700	26.4600	26.86	+1.627%	350,244	-12.993%
2024-05-08	26.42	26.4750	26.2400	26.43	-0.527%	352,693	-11.578%
2024-05-07	26.59	26.7200	26.4900	26.57	+2.075%	249,326	-12.044%
2024-05-06	25.92	26.2000	25.9200	26.03	+0.424%	196,444	-10.219%
2024-05-03	26.09	26.1100	25.7300	25.92	+1.210%	244,471	-9.838%
2024-05-02	25.61	25.7400	25.3700	25.61	+0.353%	294,738	-8.747%
2024-05-01	25.58	25.8000	25.3400	25.52	-0.390%	250,727	-8.425%
2024-04-30	25.88	26.0100	25.5850	25.62	-2.474%	345,174	-8.782%
2024-04-29	26.20	26.3700	26.1800	26.27	+0.152%	278,725	-11.039%
2024-04-26	26.16	26.3900	25.9850	26.23	+0.614%	533,090	-10.904%
2024-04-25	26.03	26.3100	25.9700	26.07	-2.213%	606,584	-10.357%
2024-04-24	26.69	26.7350	26.2200	26.66	-0.299%	451,933	-12.341%
2024-04-23	26.78	26.9600	26.5350	26.74	-0.224%	447,735	-12.603%
2024-04-22	26.65	26.9300	26.4900	26.80	+1.323%	434,529	-12.799%
2024-04-19	26.23	26.5900	26.1900	26.45	+3.280%	707,767	-11.645%
2024-04-18	26.00	26.6950	25.6100	25.61	-9.345%	2,103,477	-8.747%
2024-04-17	28.32	28.4216	27.9200	28.25	+2.022%	1,333,241	-17.274%
2024-04-16	27.90	28.0000	27.6000	27.69	-1.739%	669,738	-15.601%
2024-04-15	28.59	28.6400	27.9750	28.18	-0.142%	453,996	-17.069%
2024-04-12	28.59	28.7400	28.1300	28.22	-1.980%	295,813	-17.186%
2024-04-11	28.97	28.9800	28.5300	28.79	+0.454%	271,261	-18.826%
2024-04-10	28.68	28.8950	28.5650	28.66	-2.117%	766,762	-18.458%
2024-04-09	29.35	29.7300	29.0050	29.28	+0.274%	926,300	-20.184%
2024-04-08	29.32	29.5900	29.0300	29.20	-3.247%	1,747,360	-19.966%
2024-04-05	29.09	30.6200	29.0300	30.18	+2.409%	2,466,461	-22.565%
2024-04-04	29.86	30.1100	29.4300	29.47	-2.385%	396,232	-20.699%
2024-04-03	29.70	30.2000	29.6500	30.19	-0.033%	434,297	-22.590%
2024-04-02	29.86	30.2400	29.7900	30.20	+1.444%	292,299	-22.616%
2024-04-01	30.16	30.2750	29.5800	29.77	-1.260%	223,059	-21.498%
2024-03-28	30.35	30.3800	30.0816	30.15	-0.593%	207,401	-22.488%
2024-03-27	30.16	30.4400	30.1000	30.33	+1.167%	509,588	-22.948%
2024-03-26	29.86	30.1300	29.7800	29.98	+1.113%	952,136	-22.048%
2024-03-25	29.96	30.0700	29.5200	29.65	-1.724%	436,214	-21.180%
2024-03-22	30.24	30.3400	29.9100	30.17	-1.179%	407,740	-22.539%
2024-03-21	30.82	30.8700	30.5250	30.53	-1.229%	664,022	-23.452%
2024-03-20	30.56	30.9200	30.3800	30.91	+0.162%	471,515	-24.393%
2024-03-19	30.23	30.8800	30.1600	30.86	+0.554%	487,167	-24.271%
2024-03-18	30.75	30.7800	30.4500	30.69	+0.557%	491,323	-23.851%
2024-03-15	30.74	31.2000	30.4600	30.52	-1.038%	693,219	-23.427%
2024-03-14	31.22	31.2300	30.6850	30.84	-1.122%	609,885	-24.222%
2024-03-13	31.82	31.8600	31.0400	31.19	-2.835%	576,176	-25.072%
2024-03-12	32.07	32.2900	31.7200	32.10	+0.344%	488,645	-27.196%
2024-03-11	32.18	32.3300	31.8100	31.99	-1.265%	792,220	-26.946%
2024-03-08	31.74	32.4600	31.7400	32.40	-0.705%	1,863,641	-27.870%
2024-03-07	32.79	33.1400	32.2900	32.63	+18.054%	2,060,108	-28.379%
2024-03-06	27.22	27.8700	27.2000	27.64	+2.751%	626,549	-15.449%
2024-03-05	27.32	27.3500	26.8800	26.90	-1.645%	886,923	-13.123%
2024-03-04	27.50	27.9900	27.2800	27.35	-5.232%	1,641,920	-14.552%
2024-03-01	28.32	28.9200	27.9800	28.86	+1.050%	2,292,280	-19.023%
2024-02-29	28.23	28.6600	27.9600	28.56	+2.956%	1,713,877	-18.172%
2024-02-28	27.76	27.8100	27.3200	27.74	-0.929%	1,071,337	-15.753%
2024-02-27	27.97	28.0200	27.6800	28.00	-0.143%	762,535	-16.536%
2024-02-26	27.95	28.1600	27.8900	28.04	+1.045%	738,776	-16.655%
2024-02-23	27.49	27.8450	27.4900	27.75	+0.144%	988,951	-15.784%
2024-02-22	27.10	27.8900	27.1000	27.71	+1.800%	1,026,125	-15.662%
2024-02-21	27.06	27.2400	26.9400	27.22	+0.037%	771,557	-14.144%
2024-02-20	27.12	27.2797	27.0300	27.21	-0.147%	345,275	-14.112%
2024-02-16	27.17	27.4700	27.1200	27.25	+1.907%	614,508	-14.239%
2024-02-15	26.06	26.7700	26.0500	26.74	+1.750%	575,687	-12.603%
2024-02-14	25.46	26.3000	25.4600	26.28	+4.868%	480,684	-11.073%
2024-02-13	25.28	25.3950	25.0100	25.06	-2.490%	572,511	-6.744%
2024-02-12	25.42	25.7800	25.4100	25.70	+0.548%	460,227	-9.066%
2024-02-09	25.26	25.6400	25.2600	25.56	-0.234%	729,765	-8.568%
2024-02-08	25.57	25.8000	25.4950	25.62	-0.078%	367,939	-8.782%
2024-02-07	25.66	25.8100	25.5600	25.64	-1.385%	409,446	-8.853%
2024-02-06	25.34	26.0400	25.3228	26.00	+2.848%	347,814	-10.115%
2024-02-05	25.69	25.6900	25.2700	25.28	-2.619%	609,286	-7.555%
2024-02-02	26.21	26.2100	25.7300	25.96	-2.185%	432,394	-9.977%
2024-02-01	26.02	26.5400	26.0000	26.54	+1.881%	584,047	-11.944%
2024-01-31	26.44	26.4500	26.0000	26.05	-1.846%	359,119	-10.288%
2024-01-30	26.66	26.7300	26.2500	26.54	+0.038%	786,313	-11.944%
2024-01-29	25.87	26.5850	25.8400	26.53	+1.376%	584,066	-11.911%
2024-01-26	26.23	26.3400	26.0200	26.17	+3.113%	646,107	-10.699%
2024-01-25	25.32	25.4900	25.1300	25.38	+0.794%	840,511	-7.920%
2024-01-24	25.66	25.7400	25.0400	25.18	-3.930%	1,391,108	-7.188%
2024-01-23	26.10	26.2250	25.8100	26.21	-1.169%	1,104,290	-10.836%
2024-01-22	26.08	26.5600	25.9800	26.52	+1.609%	846,576	-11.878%
2024-01-19	25.60	26.1150	25.5100	26.10	+1.754%	588,554	-10.460%
2024-01-18	25.43	25.7600	25.2200	25.65	+0.945%	695,866	-8.889%
2024-01-17	25.49	25.7800	25.2900	25.41	-3.163%	1,025,811	-8.028%
2024-01-16	26.62	26.6200	26.1680	26.24	-2.671%	369,508	-10.938%
2024-01-12	27.35	27.4300	26.9250	26.96	-1.209%	510,233	-13.316%
2024-01-11	27.03	27.3400	26.7600	27.29	+2.440%	493,560	-14.364%
2024-01-10	26.49	26.8399	26.4037	26.64	+0.642%	362,789	-12.275%
2024-01-09	26.56	26.6700	26.4000	26.47	-1.305%	264,248	-11.711%
2024-01-08	26.48	26.8700	26.4800	26.82	+1.399%	468,578	-12.864%
2024-01-05	26.58	26.8200	26.3300	26.45	-1.232%	341,554	-11.645%
2024-01-04	26.32	26.8800	26.3200	26.78	+1.593%	843,564	-12.733%
2024-01-03	26.32	26.5200	25.9300	26.36	-3.443%	1,785,247	-11.343%
2024-01-02	27.89	27.9300	27.3000	27.30	-4.579%	808,681	-14.396%
2023-12-29	28.46	28.6200	28.2600	28.61	-0.314%	620,815	-18.315%
2023-12-28	28.58	28.7400	28.5100	28.70	+0.070%	359,494	-18.571%
2023-12-27	28.69	28.7200	28.4900	28.68	+0.667%	726,642	-18.515%
2023-12-26	28.42	28.6000	28.3000	28.49	+0.317%	349,782	-17.971%
2023-12-22	27.95	28.4700	27.9300	28.40	+0.495%	290,318	-17.711%
2023-12-21	27.82	28.2600	27.7700	28.26	+1.545%	410,388	-17.304%
2023-12-20	28.03	28.2500	27.8100	27.83	+0.397%	387,110	-16.026%
2023-12-19	27.78	27.9600	27.7100	27.72	+2.062%	460,658	-15.693%
2023-12-18	26.91	27.3300	26.9100	27.16	+0.555%	581,563	-13.954%
2023-12-15	27.00	27.3900	26.9300	27.01	+0.111%	551,468	-13.476%
2023-12-14	27.03	27.1550	26.8950	26.98	+0.597%	471,749	-13.380%
2023-12-13	26.45	26.8200	26.1900	26.82	+1.938%	589,775	-12.864%
2023-12-12	25.92	26.4900	25.7500	26.31	-0.265%	1,246,877	-11.174%
2023-12-11	26.27	26.5000	26.2500	26.38	-0.415%	737,470	-11.410%
2023-12-08	26.15	26.5300	26.1500	26.49	+0.189%	878,643	-11.778%
2023-12-07	26.39	26.4400	26.1000	26.44	-0.489%	769,110	-11.611%
2023-12-06	26.72	26.8100	26.4200	26.57	-1.300%	569,689	-12.044%
2023-12-05	26.82	26.9800	26.6800	26.92	-1.392%	531,309	-13.187%
2023-12-04	27.02	27.3600	27.0200	27.30	-0.474%	600,490	-14.396%
2023-12-01	26.81	27.4600	26.8100	27.43	+0.293%	729,634	-14.801%
2023-11-30	27.33	27.4200	27.1100	27.35	-0.906%	745,909	-14.552%
2023-11-29	27.49	27.8300	27.4000	27.60	-1.252%	393,503	-15.326%
2023-11-28	27.87	28.3200	27.8200	27.95	-1.930%	994,294	-16.386%
2023-11-27	28.32	28.5900	28.2500	28.50	-0.558%	455,071	-18.000%
2023-11-24	28.45	28.7300	28.4100	28.66	+1.272%	128,839	-18.458%
2023-11-22	28.33	28.4700	28.2100	28.30	-2.346%	259,114	-17.420%
2023-11-21	28.97	29.0300	28.7700	28.98	-0.753%	232,969	-19.358%
2023-11-20	29.09	29.2600	29.0000	29.20	+1.178%	352,210	-19.966%
2023-11-17	28.88	28.8956	28.6600	28.86	+0.628%	225,953	-19.023%
2023-11-16	28.78	28.9200	28.5400	28.68	-0.589%	230,368	-18.515%
2023-11-15	29.16	29.1700	28.8350	28.85	-0.927%	233,053	-18.995%

.dark-mode .BmCmQL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BmCmQL{ color: #333333; background-color: white; border: 2px solid #333333; }RTORentokil Initial plcstock NYSE ADR

RTO
Rentokil Initial plc
stock NYSE ADR