Dark

RTO
Rentokil Initial plc
stock NYSE ADR

At Close

Aug 17, 2026 3:59:58 PM EDT

23.52USD-1.321%(-0.32)1,102,669

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

24.12USD+1.174%(+0.28)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

23.84USD-0.042%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	23.7800	23.880000	23.475000	23.5500	-1.216%	1,102,669	0.000%
2026-08-14	24.0900	24.120000	23.810000	23.8400	-1.079%	811,202	-1.216%
2026-08-13	24.3900	24.470000	24.010000	24.1000	-1.148%	1,193,806	-2.282%
2026-08-12	24.5200	24.570000	24.350000	24.3800	-0.733%	1,607,328	-3.404%
2026-08-11	24.2600	24.580000	24.220000	24.5600	+1.112%	1,871,617	-4.112%
2026-08-10	24.2800	24.470000	24.240000	24.2900	+0.330%	1,519,435	-3.047%
2026-08-07	24.3300	24.520000	24.145000	24.2100	-1.022%	869,448	-2.726%
2026-08-06	24.9900	25.100000	24.340000	24.4600	-1.172%	1,589,141	-3.720%
2026-08-05	25.0500	25.110000	24.675000	24.7500	-1.237%	1,769,456	-4.848%
2026-08-04	25.2240	25.224000	24.700000	25.0600	+5.073%	2,671,195	-6.026%
2026-08-03	23.5200	24.155000	23.430000	23.8500	+2.098%	2,711,892	-1.258%
2026-07-31	23.6200	23.830000	23.260000	23.3600	-3.670%	4,210,448	+0.813%
2026-07-30	24.2000	24.420000	23.277600	24.2500	-17.601%	5,717,999	-2.887%
2026-07-29	29.3600	29.780000	29.115000	29.4300	+2.117%	1,393,757	-19.980%
2026-07-28	28.8500	29.053000	28.760000	28.8200	+0.453%	883,842	-18.286%
2026-07-27	28.5900	28.850000	28.390000	28.6900	+1.128%	1,356,350	-17.916%
2026-07-24	28.6800	28.840000	28.370000	28.3700	-2.876%	1,530,868	-16.990%
2026-07-23	28.5700	29.330000	28.435000	29.2100	-2.210%	1,510,285	-19.377%
2026-07-22	30.4100	30.430000	29.845000	29.8700	-0.467%	465,103	-21.158%
2026-07-21	30.1100	30.140000	29.840000	30.0100	-0.332%	543,353	-21.526%
2026-07-20	30.4600	30.640000	30.070000	30.1100	-0.921%	1,146,794	-21.787%
2026-07-17	30.5100	30.600000	30.185000	30.3900	-0.066%	629,859	-22.507%
2026-07-16	29.8400	30.510000	29.840000	30.4100	+2.116%	600,988	-22.558%
2026-07-15	29.4900	29.915000	29.470000	29.7800	+0.676%	698,585	-20.920%
2026-07-14	29.4500	29.660000	29.370000	29.5800	-0.034%	525,649	-20.385%
2026-07-13	29.3700	29.800000	29.370000	29.5900	-0.169%	794,225	-20.412%
2026-07-10	30.0500	30.050000	29.640000	29.6400	-1.659%	613,792	-20.547%
2026-07-09	30.1300	30.210000	29.930000	30.1400	+0.066%	514,227	-21.865%
2026-07-08	30.0200	30.140000	29.830000	30.1200	-0.463%	621,151	-21.813%
2026-07-07	30.4400	30.600000	30.210000	30.2600	+1.238%	706,377	-22.174%
2026-07-06	29.9500	29.980000	29.500000	29.8900	-0.333%	958,137	-21.211%
2026-07-02	29.6200	30.070000	29.620000	29.9900	+3.343%	872,590	-21.474%
2026-07-01	28.7200	29.325000	28.720000	29.0200	+1.433%	597,651	-18.849%
2026-06-30	28.4100	28.660000	28.320000	28.6100	-0.591%	875,140	-17.686%
2026-06-29	28.9100	28.980000	28.560000	28.7800	-0.518%	965,548	-18.172%
2026-06-26	28.6900	29.020000	28.650000	28.9300	+0.138%	839,276	-18.597%
2026-06-25	29.0700	29.195000	28.780000	28.8900	-0.379%	927,341	-18.484%
2026-06-24	28.5700	29.085000	28.570000	29.0000	+2.293%	657,635	-18.793%
2026-06-23	28.4300	28.500000	28.255000	28.3500	-0.526%	550,943	-16.931%
2026-06-22	28.4200	28.639900	28.305000	28.5000	+0.070%	817,076	-17.368%
2026-06-18	28.2900	28.660000	28.160000	28.4800	-1.861%	1,216,910	-17.310%
2026-06-17	29.9800	29.980000	28.960000	29.0200	-4.319%	1,419,536	-18.849%
2026-06-16	30.0000	30.450000	29.980000	30.3300	+0.464%	477,575	-22.354%
2026-06-15	30.9000	30.900000	30.150000	30.1900	-1.533%	585,580	-21.994%
2026-06-12	30.4600	30.729900	30.240000	30.6600	+0.459%	809,126	-23.190%
2026-06-11	30.2700	30.590000	30.050000	30.5200	+1.328%	1,282,639	-22.837%
2026-06-10	30.1900	30.540000	30.120000	30.1200	-0.232%	990,072	-21.813%
2026-06-09	29.9300	30.205000	29.830000	30.1900	+2.235%	1,439,111	-21.994%
2026-06-08	29.7900	29.915000	29.530000	29.5300	-0.572%	834,216	-20.251%
2026-06-05	29.9400	30.045000	29.570000	29.7000	-0.168%	613,297	-20.707%
2026-06-04	29.8100	29.905051	29.663392	29.7500	+2.058%	841,275	-20.840%
2026-06-03	29.1500	29.405000	29.110000	29.1500	-0.580%	878,202	-19.211%
2026-06-02	29.6600	29.770000	29.265000	29.3200	-1.512%	1,243,624	-19.679%
2026-06-01	29.7700	29.900000	29.430000	29.7700	-1.129%	994,553	-20.894%
2026-05-29	30.5300	30.560000	30.110000	30.1100	-1.279%	977,125	-21.787%
2026-05-28	30.4800	30.860000	30.380000	30.5000	-2.400%	1,643,709	-22.787%
2026-05-27	31.5500	31.630000	31.090000	31.2500	-1.045%	826,417	-24.640%
2026-05-26	31.6700	31.860000	31.335000	31.5800	+0.766%	663,363	-25.427%
2026-05-22	31.4200	31.540000	31.310000	31.3400	-0.697%	673,458	-24.856%
2026-05-21	31.3200	31.830000	31.070000	31.5600	-1.221%	768,513	-25.380%
2026-05-20	31.7700	32.085000	31.585000	31.9500	+1.236%	866,205	-26.291%
2026-05-19	32.0900	32.100000	31.535000	31.5600	-2.018%	606,266	-25.380%
2026-05-18	31.9800	32.280000	31.960000	32.2100	+2.157%	520,796	-26.886%
2026-05-15	31.6200	31.690000	31.450000	31.5300	-1.989%	991,839	-25.309%
2026-05-14	32.2800	32.510000	32.135000	32.1700	-0.217%	982,292	-26.795%
2026-05-13	32.2600	32.445000	32.175000	32.2400	-1.497%	1,245,733	-26.954%
2026-05-12	32.2700	32.785000	32.120000	32.7300	-1.058%	1,092,069	-28.048%
2026-05-11	33.3800	33.430000	33.025000	33.0800	-0.958%	768,733	-28.809%
2026-05-08	33.4000	33.440000	33.010000	33.4000	-0.743%	1,149,579	-29.491%
2026-05-07	33.9400	33.940000	33.565000	33.6500	-1.608%	771,471	-30.015%
2026-05-06	34.4200	34.490000	34.060000	34.2000	+1.154%	656,888	-31.140%
2026-05-05	33.6700	33.930000	33.425000	33.8100	+0.986%	705,980	-30.346%
2026-05-04	33.6100	33.815000	33.355000	33.4800	-0.917%	471,393	-29.659%
2026-05-01	34.0000	34.285000	33.765000	33.7900	-0.236%	595,637	-30.305%
2026-04-30	33.6200	34.000000	33.560000	33.8700	+2.636%	1,117,599	-30.469%
2026-04-29	33.0900	33.180000	32.850000	33.0000	-1.316%	1,199,971	-28.636%
2026-04-28	33.3300	33.450000	33.260000	33.4400	-0.149%	1,033,072	-29.575%
2026-04-27	33.8700	33.960000	33.490000	33.4900	-1.731%	1,124,188	-29.681%
2026-04-24	33.7600	34.185000	33.580100	34.0800	+1.459%	1,445,556	-30.898%
2026-04-23	33.4900	33.800000	33.360000	33.5900	-0.089%	916,058	-29.890%
2026-04-22	33.7600	33.990000	33.500000	33.6200	+0.239%	921,717	-29.952%
2026-04-21	33.6700	33.805000	33.475000	33.5400	-1.527%	1,038,183	-29.785%
2026-04-20	33.8300	34.180000	33.730000	34.0600	+0.561%	1,236,618	-30.857%
2026-04-17	33.9000	34.265000	33.840000	33.8700	+0.534%	1,351,704	-30.469%
2026-04-16	33.9000	34.160000	33.320000	33.6900	-1.893%	1,196,082	-30.098%
2026-04-15	34.4400	34.500000	33.950000	34.3400	-0.521%	1,096,972	-31.421%
2026-04-14	34.2500	34.665000	34.070000	34.5200	+3.539%	1,013,160	-31.779%
2026-04-13	33.2700	33.409800	33.105000	33.3400	-0.774%	548,620	-29.364%
2026-04-10	33.7500	33.790000	33.390000	33.6000	-0.768%	744,160	-29.911%
2026-04-09	33.9500	34.050000	33.550000	33.8600	+0.475%	776,358	-30.449%
2026-04-08	33.8100	34.090000	33.540000	33.7000	+3.184%	1,060,097	-30.119%
2026-04-07	32.9400	32.980000	32.370000	32.6600	-0.578%	1,209,223	-27.893%
2026-04-06	32.7200	33.030000	32.700000	32.8500	+0.214%	500,227	-28.311%
2026-04-02	31.7300	32.845000	31.690000	32.7800	+2.405%	1,008,126	-28.157%
2026-04-01	31.9700	32.270000	31.675000	32.0100	+1.684%	1,001,028	-26.429%
2026-03-31	30.8100	31.845000	30.600000	31.4800	+2.977%	1,544,634	-25.191%
2026-03-30	30.4800	30.820000	30.250000	30.5700	+0.033%	1,227,544	-22.964%
2026-03-27	30.7300	30.930000	30.465100	30.5600	-0.488%	995,096	-22.938%
2026-03-26	31.0200	31.370000	30.690000	30.7100	-2.229%	1,264,852	-23.315%
2026-03-25	31.5800	31.600000	31.090000	31.4100	+0.576%	802,337	-25.024%
2026-03-24	31.0000	31.380000	30.870000	31.2300	-0.415%	1,165,563	-24.592%
2026-03-23	31.3200	31.610000	30.930000	31.3600	+1.752%	1,858,927	-24.904%
2026-03-20	31.6300	31.740000	30.680000	30.8200	-2.499%	1,674,870	-23.589%
2026-03-19	31.5700	31.920000	31.255000	31.6100	-0.691%	1,008,302	-25.498%
2026-03-18	32.6200	32.760000	31.790000	31.8300	-1.729%	1,501,848	-26.013%
2026-03-17	32.3600	32.560000	32.310000	32.3900	+0.841%	1,929,047	-27.292%
2026-03-16	32.4300	32.570000	31.960000	32.1200	-0.680%	1,579,887	-26.681%
2026-03-13	32.6100	32.860000	32.210000	32.3400	-0.767%	2,700,990	-27.180%
2026-03-12	33.1500	33.465000	32.580000	32.5900	+2.710%	4,838,412	-27.739%
2026-03-11	31.3000	31.780000	31.140000	31.7300	+2.620%	1,409,022	-25.780%
2026-03-10	31.3400	31.389900	30.710000	30.9200	-2.121%	950,904	-23.836%
2026-03-09	31.0700	31.620000	30.710000	31.5900	-0.847%	1,432,843	-25.451%
2026-03-06	31.4000	31.955000	31.180000	31.8600	-0.406%	2,742,899	-26.083%
2026-03-05	32.2200	32.502500	31.675000	31.9900	+11.270%	2,732,513	-26.383%
2026-03-04	28.6600	28.920000	28.450000	28.7500	-1.608%	2,504,287	-18.087%
2026-03-03	28.7600	29.415000	28.500000	29.2200	-5.161%	2,034,430	-19.405%
2026-03-02	30.6400	31.050000	30.620000	30.8100	-1.503%	1,616,376	-23.564%
2026-02-27	31.0500	31.335000	30.890000	31.2800	+0.128%	2,281,858	-24.712%
2026-02-26	30.7900	31.260000	30.650000	31.2400	+1.494%	1,964,002	-24.616%
2026-02-25	30.7900	30.880000	30.620000	30.7800	+0.359%	853,454	-23.489%
2026-02-24	30.4300	30.684300	30.220000	30.6700	-2.107%	1,523,356	-23.215%
2026-02-23	31.5700	31.600000	31.180000	31.3300	-2.094%	848,313	-24.832%
2026-02-20	31.3900	32.040000	31.380000	32.0000	+2.139%	1,015,732	-26.406%
2026-02-19	31.3000	31.690000	31.205000	31.3300	-0.948%	952,277	-24.832%
2026-02-18	31.3100	31.640000	31.140000	31.6300	+2.562%	1,130,431	-25.545%
2026-02-17	30.5600	30.895000	30.550000	30.8400	+1.281%	1,051,188	-23.638%
2026-02-13	30.7600	30.790000	30.244500	30.4500	+0.595%	1,473,528	-22.660%
2026-02-12	30.6900	31.230000	30.040000	30.2700	-6.862%	2,235,030	-22.200%
2026-02-11	32.5600	32.670000	32.370000	32.5000	+0.185%	1,293,833	-27.538%
2026-02-10	32.2100	32.770000	32.150000	32.4400	+0.278%	1,353,481	-27.404%
2026-02-09	32.0700	32.410000	31.800000	32.3500	+0.591%	1,068,980	-27.202%
2026-02-06	31.8900	32.339900	31.715000	32.1600	-0.341%	3,026,834	-26.772%
2026-02-05	31.7400	32.595000	31.690000	32.2700	-0.677%	3,736,640	-27.022%
2026-02-04	32.3800	32.690000	32.000000	32.4900	+1.183%	3,550,405	-27.516%
2026-02-03	31.6100	32.165000	31.520000	32.1100	+0.721%	1,601,647	-26.658%
2026-02-02	31.5700	31.890000	31.360000	31.8800	+1.174%	1,360,425	-26.129%
2026-01-30	31.3600	31.670000	31.280000	31.5100	-2.234%	1,608,431	-25.262%
2026-01-29	32.5000	32.570000	31.930000	32.2300	-0.494%	922,520	-26.931%
2026-01-28	32.8600	32.860000	32.170000	32.3900	-3.169%	1,130,583	-27.292%
2026-01-27	32.9500	33.460000	32.810000	33.4500	+1.951%	1,005,526	-29.596%
2026-01-26	33.0000	33.210000	32.710000	32.8100	-0.395%	976,597	-28.223%
2026-01-23	32.8300	33.130000	32.795000	32.9400	+0.549%	1,809,566	-28.506%
2026-01-22	32.5000	32.840000	32.463200	32.7600	+1.581%	2,607,657	-28.114%
2026-01-21	31.5500	32.500000	31.550000	32.2500	+2.381%	3,110,815	-26.977%
2026-01-20	30.8000	31.580000	30.760000	31.5000	-0.127%	2,442,712	-25.238%
2026-01-16	30.9600	31.590000	30.930000	31.5400	+0.993%	1,558,560	-25.333%
2026-01-15	31.1100	31.450000	31.060000	31.2300	+0.450%	950,878	-24.592%
2026-01-14	31.2200	31.390000	30.913800	31.0900	-1.082%	1,468,141	-24.252%
2026-01-13	30.9800	31.580000	30.620000	31.4300	-0.977%	2,291,338	-25.072%
2026-01-12	31.7900	32.200000	31.655000	31.7400	+0.411%	614,583	-25.803%
2026-01-09	31.3500	31.805000	31.319800	31.6100	+0.477%	291,184	-25.498%
2026-01-08	31.0550	31.480000	30.920000	31.4600	+1.353%	575,732	-25.143%
2026-01-07	31.2400	31.310000	30.920000	31.0400	0.000%	614,228	-24.130%
2026-01-06	31.2600	31.490000	30.820000	31.0400	+2.952%	703,920	-24.130%
2026-01-05	29.7700	30.230000	29.700000	30.1500	+0.937%	509,189	-21.891%
2026-01-02	29.9000	30.090000	29.440000	29.8700	+1.392%	1,168,223	-21.158%
2025-12-31	29.8500	30.010000	29.430000	29.4600	-1.472%	624,981	-20.061%
2025-12-30	30.0000	30.110000	29.890000	29.9000	-0.033%	365,057	-21.237%
2025-12-29	29.8800	30.005000	29.850000	29.9100	-0.300%	320,821	-21.264%
2025-12-26	29.9550	30.000000	29.840000	30.0000	+0.368%	326,127	-21.500%
2025-12-24	29.9900	30.040000	29.850000	29.8900	+0.134%	316,519	-21.211%
2025-12-23	30.1800	30.180000	29.775000	29.8500	-0.962%	358,039	-21.106%
2025-12-22	29.7300	30.190000	29.730000	30.1400	+1.311%	1,257,135	-21.865%
2025-12-19	29.7700	29.900000	29.660000	29.7500	-0.701%	404,670	-20.840%
2025-12-18	29.8200	30.160000	29.805000	29.9600	+3.812%	975,764	-21.395%
2025-12-17	28.7500	29.180000	28.750000	28.8600	+0.593%	538,117	-18.399%
2025-12-16	28.5100	28.910000	28.450000	28.6900	-0.104%	604,288	-17.916%
2025-12-15	28.8200	29.025000	28.670000	28.7200	+0.139%	794,525	-18.001%
2025-12-12	28.6300	28.750000	28.440000	28.6800	-1.747%	594,142	-17.887%
2025-12-11	29.1100	29.270000	29.020000	29.1900	+1.530%	847,051	-19.322%
2025-12-10	28.3700	28.805000	28.195000	28.7500	+3.380%	855,794	-18.087%
2025-12-09	28.3300	28.390000	27.702100	27.8100	-1.974%	638,844	-15.318%
2025-12-08	28.2200	28.540000	28.210000	28.3700	-0.211%	845,789	-16.990%
2025-12-05	28.2800	28.500000	28.260000	28.4300	+0.566%	380,678	-17.165%
2025-12-04	28.4300	28.645000	28.195000	28.2700	-0.528%	709,686	-16.696%
2025-12-03	28.1200	28.450000	28.100000	28.4200	+2.599%	606,896	-17.136%
2025-12-02	27.5000	27.820000	27.470000	27.7000	-0.610%	481,354	-14.982%
2025-12-01	27.8300	28.080000	27.790000	27.8700	+0.796%	527,832	-15.501%
2025-11-28	27.6000	27.785000	27.580000	27.6500	+1.171%	265,349	-14.828%
2025-11-26	27.1200	27.410000	27.030000	27.3300	+0.294%	717,609	-13.831%
2025-11-25	26.6800	27.325000	26.645000	27.2500	+2.213%	855,852	-13.578%
2025-11-24	26.6200	26.810000	26.570000	26.6600	-1.113%	648,055	-11.665%
2025-11-21	26.5500	26.990000	26.485000	26.9600	+3.692%	1,247,074	-12.648%
2025-11-20	26.2700	26.355000	26.000000	26.0000	-0.536%	1,021,974	-9.423%
2025-11-19	26.0200	26.247500	25.975000	26.1400	-0.419%	1,844,268	-9.908%
2025-11-18	26.1100	26.340000	25.970000	26.2500	-0.266%	1,083,936	-10.286%
2025-11-17	26.6700	26.820000	26.180000	26.3200	-0.454%	1,328,862	-10.524%
2025-11-14	26.1900	26.580000	26.190000	26.4400	-0.414%	518,302	-10.930%
2025-11-13	26.6000	26.700000	26.490000	26.5500	-0.413%	796,998	-11.299%
2025-11-12	26.5500	26.760000	26.460000	26.6600	-0.262%	754,968	-11.665%
2025-11-11	27.1400	27.220000	26.660000	26.7300	-2.374%	602,361	-11.897%
2025-11-10	27.2200	27.530000	27.080000	27.3800	+1.071%	1,010,335	-13.988%
2025-11-07	26.8700	27.145000	26.820000	27.0900	+0.482%	846,682	-13.068%
2025-11-06	27.5000	27.660000	26.910000	26.9600	-2.106%	1,787,139	-12.648%
2025-11-05	27.4300	27.705000	27.390000	27.5400	+0.474%	1,138,617	-14.488%
2025-11-04	27.3400	27.590000	27.270000	27.4100	-1.083%	1,162,773	-14.082%
2025-11-03	27.6100	27.795000	27.410000	27.7100	-0.395%	1,039,688	-15.013%
2025-10-31	27.4400	27.880000	27.220000	27.8200	+1.164%	1,085,443	-15.349%
2025-10-30	27.5000	27.750000	27.445000	27.5000	0.000%	782,483	-14.364%
2025-10-29	28.2400	28.280000	27.410000	27.5000	-3.509%	683,754	-14.364%
2025-10-28	28.9700	28.970000	28.450000	28.5000	-2.830%	1,356,971	-17.368%
2025-10-27	29.4500	29.500000	29.130000	29.3300	+0.068%	1,038,982	-19.707%
2025-10-24	29.4100	29.870000	29.260000	29.3100	-1.247%	1,551,550	-19.652%
2025-10-23	29.9800	30.100000	29.270000	29.6800	+9.561%	1,676,646	-20.654%
2025-10-22	27.0100	27.250000	26.940000	27.0900	+0.259%	456,962	-13.068%
2025-10-21	26.9300	27.140000	26.790000	27.0200	+0.859%	440,565	-12.842%
2025-10-20	26.8000	26.870000	26.525000	26.7900	+0.150%	431,638	-12.094%
2025-10-17	26.6900	26.880000	26.610000	26.7500	+0.262%	546,877	-11.963%
2025-10-16	26.9800	26.980000	26.480000	26.6800	-0.965%	507,319	-11.732%
2025-10-15	26.9600	27.180000	26.840000	26.9400	+0.037%	505,048	-12.584%
2025-10-14	26.4100	27.070000	26.340000	26.9300	-0.259%	615,622	-12.551%
2025-10-13	26.9200	27.110000	26.830000	27.0000	+0.746%	329,125	-12.778%
2025-10-10	27.0500	27.170000	26.700000	26.8000	-0.372%	568,506	-12.127%
2025-10-09	27.2600	27.260000	26.820000	26.9000	-3.376%	403,960	-12.454%
2025-10-08	27.9000	27.960000	27.740000	27.8400	+0.906%	527,781	-15.409%
2025-10-07	27.3200	27.625000	27.290000	27.5900	+3.839%	679,397	-14.643%
2025-10-06	26.4700	26.735000	26.410000	26.5700	+0.606%	637,245	-11.366%
2025-10-03	26.5000	26.600000	26.380000	26.4100	+1.655%	576,677	-10.829%
2025-10-02	25.6500	26.049200	25.620000	25.9800	+2.083%	526,406	-9.353%
2025-10-01	25.3600	25.590000	25.310000	25.4500	+0.792%	558,521	-7.466%
2025-09-30	25.0300	25.275000	24.930000	25.2500	+2.268%	959,236	-6.733%
2025-09-29	24.5000	24.700000	24.450000	24.6900	-0.040%	710,195	-4.617%
2025-09-26	24.4600	24.755000	24.460000	24.7000	+2.447%	471,580	-4.656%
2025-09-25	24.0300	24.150000	23.870000	24.1100	+0.041%	714,466	-2.323%
2025-09-24	24.1400	24.620000	23.980000	24.1000	+0.459%	707,434	-2.282%
2025-09-23	24.3400	24.425000	23.980000	23.9900	-1.438%	505,163	-1.834%
2025-09-22	24.3400	24.400000	24.180000	24.3400	-0.246%	454,552	-3.246%
2025-09-19	24.5500	24.575000	24.320000	24.4000	-1.014%	558,013	-3.484%
2025-09-18	24.8200	25.000000	24.610000	24.6500	-0.525%	680,010	-4.462%
2025-09-17	25.0800	25.415000	24.740000	24.7800	-0.801%	800,445	-4.964%
2025-09-16	25.1600	25.170000	24.930000	24.9800	-0.597%	546,175	-5.725%
2025-09-15	25.3700	25.510000	25.070000	25.1300	-1.335%	636,900	-6.287%
2025-09-12	25.6300	25.660000	25.300000	25.4700	-0.933%	562,000	-7.538%
2025-09-11	25.3300	25.720000	25.310000	25.7100	+1.380%	586,327	-8.401%
2025-09-10	25.7200	25.730000	25.300000	25.3600	-1.169%	459,599	-7.137%
2025-09-09	25.7700	25.800000	25.490000	25.6600	-1.079%	307,650	-8.223%
2025-09-08	25.7000	25.970000	25.510000	25.9400	+1.526%	500,842	-9.214%
2025-09-05	25.5000	25.650000	25.420000	25.5500	+1.590%	462,891	-7.828%
2025-09-04	24.8400	25.180000	24.810000	25.1500	+2.821%	838,834	-6.362%
2025-09-03	24.3000	24.505000	24.210000	24.4600	+0.576%	455,131	-3.720%
2025-09-02	23.9800	24.330000	23.940000	24.3200	-1.499%	755,849	-3.166%
2025-08-29	24.5700	25.040000	24.500000	24.6900	+0.776%	2,131,573	-4.617%
2025-08-28	24.2200	24.640000	23.945000	24.5000	+2.083%	1,945,012	-3.878%
2025-08-27	23.6100	24.110000	23.550000	24.0000	-0.083%	1,206,301	-1.875%
2025-08-26	23.8300	24.070000	23.830000	24.0200	+0.502%	729,806	-1.957%
2025-08-25	24.4100	24.480000	23.865000	23.9000	-2.049%	454,161	-1.464%
2025-08-22	24.2300	24.620000	24.230000	24.4000	+0.952%	510,722	-3.484%
2025-08-21	24.1900	24.200000	23.970000	24.1700	-1.347%	487,602	-2.565%
2025-08-20	24.4100	24.660000	24.410000	24.5000	+0.782%	586,334	-3.878%
2025-08-19	24.2100	24.540000	24.190000	24.3100	+0.663%	836,199	-3.126%
2025-08-18	24.3500	24.440000	24.135000	24.1500	-1.549%	1,147,587	-2.484%
2025-08-15	24.8000	24.820000	24.500000	24.5300	-2.426%	494,285	-3.995%
2025-08-14	25.4000	25.400000	25.090000	25.1400	-0.828%	448,265	-6.325%
2025-08-13	25.1000	25.415000	25.010000	25.3500	+1.198%	1,034,324	-7.101%
2025-08-12	25.2000	25.460000	24.930000	25.0500	-0.318%	1,223,900	-5.988%
2025-08-11	25.0800	25.300000	25.055000	25.1300	-0.515%	769,563	-6.287%
2025-08-08	25.1900	25.450000	25.180000	25.2600	+0.758%	1,052,612	-6.770%
2025-08-07	24.5800	25.090000	24.570000	25.0700	+3.982%	736,593	-6.063%
2025-08-06	24.0100	24.320000	23.900000	24.1100	+1.988%	919,790	-2.323%
2025-08-05	23.5300	23.735000	23.430000	23.6400	+1.285%	675,935	-0.381%
2025-08-04	23.6000	23.601000	23.250000	23.3400	-1.602%	603,861	+0.900%
2025-08-01	24.0200	24.250000	23.720000	23.7200	-4.239%	891,506	-0.717%
2025-07-31	25.1400	25.510000	24.750000	24.7700	+7.509%	2,572,957	-4.925%
2025-07-30	22.8200	23.280000	22.770000	23.0400	-1.328%	870,367	+2.214%
2025-07-29	23.5700	23.570000	23.070000	23.3500	-2.911%	1,163,281	+0.857%
2025-07-28	24.5600	24.580000	23.980000	24.0500	-3.877%	912,788	-2.079%
2025-07-25	24.8300	25.050000	24.740000	25.0200	-1.263%	698,596	-5.875%
2025-07-24	25.0700	25.530000	25.070000	25.3400	+0.996%	1,339,558	-7.064%
2025-07-23	24.8400	25.140000	24.705000	25.0900	+1.538%	1,127,556	-6.138%
2025-07-22	24.5600	24.720000	24.265000	24.7100	+3.955%	862,892	-4.694%
2025-07-21	24.0500	24.070000	23.750000	23.7700	-0.252%	631,995	-0.926%
2025-07-18	23.9100	24.030000	23.780000	23.8300	+2.056%	476,118	-1.175%
2025-07-17	23.1200	23.370000	23.120000	23.3500	+1.039%	694,172	+0.857%
2025-07-16	23.0000	23.110000	22.810000	23.1100	+1.315%	896,095	+1.904%
2025-07-15	23.2800	23.350000	22.790000	22.8100	-1.341%	470,633	+3.244%
2025-07-14	23.0500	23.175100	23.025000	23.1200	+0.609%	400,132	+1.860%
2025-07-11	23.1300	23.130000	22.950000	22.9800	-1.711%	471,444	+2.480%
2025-07-10	23.0800	23.380000	22.950000	23.3800	+1.608%	976,421	+0.727%
2025-07-09	22.9900	23.050000	22.720000	23.0100	-0.648%	885,466	+2.347%
2025-07-08	23.1500	23.370000	23.110000	23.1600	-2.648%	559,977	+1.684%
2025-07-07	23.9100	24.120000	23.730000	23.7900	-1.327%	692,922	-1.009%
2025-07-03	24.0000	24.140000	23.950000	24.1100	+0.500%	309,987	-2.323%
2025-07-02	24.1000	24.100000	23.680000	23.9900	-1.194%	641,791	-1.834%
2025-07-01	24.0100	24.300000	23.970000	24.2800	+1.167%	890,958	-3.007%
2025-06-30	24.2500	24.300000	23.950000	24.0000	-1.720%	1,133,745	-1.875%
2025-06-27	24.3100	24.580000	24.231500	24.4200	+0.826%	1,072,971	-3.563%
2025-06-26	23.8200	24.240000	23.780000	24.2200	+3.152%	688,429	-2.766%
2025-06-25	23.6200	23.640000	23.390000	23.4800	-1.510%	594,294	+0.298%
2025-06-24	24.0700	24.090000	23.710000	23.8400	+1.404%	755,978	-1.216%
2025-06-23	23.2900	23.560000	23.250000	23.5100	+0.901%	1,127,601	+0.170%
2025-06-20	23.5700	23.620000	23.270000	23.3000	+0.345%	728,461	+1.073%
2025-06-18	23.4400	23.490000	23.190000	23.2200	-1.023%	516,508	+1.421%
2025-06-17	23.9300	23.950000	23.450000	23.4600	-1.676%	588,360	+0.384%
2025-06-16	24.0500	24.100000	23.840000	23.8600	+2.009%	564,475	-1.299%
2025-06-13	23.6400	23.720000	23.350000	23.3900	-2.052%	896,710	+0.684%
2025-06-12	23.8200	23.890000	23.685000	23.8800	+0.336%	510,011	-1.382%
2025-06-11	23.8700	24.030000	23.739000	23.8000	-1.531%	418,004	-1.050%
2025-06-10	24.3000	24.310000	24.050000	24.1700	+1.555%	557,110	-2.565%
2025-06-09	23.7800	23.920000	23.680000	23.8000	+0.464%	697,530	-1.050%
2025-06-06	23.7800	23.840000	23.680000	23.6900	-0.211%	322,622	-0.591%
2025-06-05	23.8100	23.880000	23.690000	23.7400	+0.042%	356,021	-0.800%
2025-06-04	23.9100	23.960000	23.710000	23.7300	+0.466%	380,426	-0.759%
2025-06-03	23.9800	24.020000	23.620000	23.6200	-3.197%	728,984	-0.296%
2025-06-02	23.9800	24.860000	23.930000	24.4000	+2.650%	1,085,575	-3.484%
2025-05-30	23.6900	23.810000	23.520000	23.7700	+0.380%	634,006	-0.926%
2025-05-29	23.8500	23.870000	23.475000	23.6800	-0.253%	351,967	-0.549%
2025-05-28	24.0500	24.050000	23.690000	23.7400	-0.918%	395,645	-0.800%
2025-05-27	24.0200	24.030000	23.800000	23.9600	+0.461%	350,922	-1.711%
2025-05-23	23.4700	23.900000	23.470000	23.8500	+2.185%	531,963	-1.258%
2025-05-22	23.2200	23.430000	23.130000	23.3400	+0.387%	396,357	+0.900%
2025-05-21	23.7800	23.895000	23.230000	23.2500	-1.774%	624,447	+1.290%
2025-05-20	23.5300	23.695000	23.460000	23.6700	+0.467%	419,205	-0.507%
2025-05-19	23.4400	23.670000	23.440000	23.5600	+0.813%	675,982	-0.042%
2025-05-16	23.2500	23.390000	23.180000	23.3700	0.000%	358,941	+0.770%
2025-05-15	22.9200	23.420000	22.890000	23.3700	+1.213%	591,975	+0.770%
2025-05-14	23.2300	23.250000	23.070000	23.0900	-0.816%	314,533	+1.992%
2025-05-13	23.3100	23.335000	23.100000	23.2800	+1.042%	580,026	+1.160%
2025-05-12	23.3200	23.370000	22.976100	23.0400	-0.946%	643,630	+2.214%
2025-05-09	23.3400	23.390000	23.200000	23.2600	-0.471%	491,833	+1.247%
2025-05-08	23.4600	23.510000	23.230000	23.3700	+0.086%	610,536	+0.770%
2025-05-07	23.6800	23.710000	23.200000	23.3500	-3.152%	643,879	+0.857%
2025-05-06	24.1700	24.265000	24.010000	24.1100	+0.921%	1,214,009	-2.323%
2025-05-05	23.6800	24.030000	23.600000	23.8900	+0.168%	379,071	-1.423%
2025-05-02	23.7000	24.075000	23.680000	23.8500	+4.194%	681,915	-1.258%
2025-05-01	22.9500	23.120000	22.700000	22.8900	-0.218%	576,278	+2.883%
2025-04-30	23.0500	23.070000	22.660000	22.9400	-0.261%	740,188	+2.659%
2025-04-29	22.8800	23.050000	22.810000	23.0000	+0.612%	449,492	+2.391%
2025-04-28	22.7300	22.915000	22.530000	22.8600	-0.738%	1,040,497	+3.018%
2025-04-25	22.9700	23.065000	22.830000	23.0300	+1.186%	431,637	+2.258%
2025-04-24	22.4300	22.810000	22.230000	22.7600	+0.753%	426,336	+3.471%
2025-04-23	22.8900	23.120000	22.450000	22.5900	-0.921%	2,331,612	+4.250%
2025-04-22	23.1700	23.430000	22.510000	22.8000	-0.654%	3,172,349	+3.289%
2025-04-21	22.9600	23.000000	22.500000	22.9500	-0.563%	547,573	+2.614%
2025-04-17	23.3000	23.450000	22.990000	23.0800	+5.678%	3,532,596	+2.036%
2025-04-16	22.0800	22.340000	21.680000	21.8400	-1.931%	306,570	+7.830%
2025-04-15	22.4200	22.440000	22.105000	22.2700	-0.625%	382,145	+5.748%
2025-04-14	21.9300	22.495000	21.890000	22.4100	-0.356%	664,556	+5.087%
2025-04-11	21.9200	22.525000	21.870000	22.4900	+2.976%	686,443	+4.713%
2025-04-10	21.3400	21.920000	21.150000	21.8400	+0.183%	1,372,649	+7.830%
2025-04-09	19.9800	21.800000	19.820000	21.8000	+9.493%	948,923	+8.028%
2025-04-08	20.7900	20.885000	19.750000	19.9100	+0.101%	1,032,077	+18.282%
2025-04-07	20.4200	21.488100	19.600000	19.8900	-4.878%	2,885,314	+18.401%
2025-04-04	21.8500	21.980000	20.820000	20.9100	-8.249%	1,516,171	+12.626%
2025-04-03	23.2700	23.320000	22.730000	22.7900	-1.598%	1,705,602	+3.335%
2025-04-02	22.9600	23.250000	22.960000	23.1600	+0.608%	479,952	+1.684%
2025-04-01	23.3600	23.370000	22.850000	23.0200	+0.524%	1,552,689	+2.302%
2025-03-31	22.7200	23.000000	22.590000	22.9000	+0.044%	702,400	+2.838%
2025-03-28	23.0400	23.100000	22.690000	22.8900	-1.166%	772,779	+2.883%
2025-03-27	22.8500	23.415000	22.850000	23.1600	+1.135%	870,447	+1.684%
2025-03-26	23.1700	23.350000	22.880000	22.9000	+0.659%	955,976	+2.838%
2025-03-25	22.7600	22.850000	22.685000	22.7500	+0.708%	547,981	+3.516%
2025-03-24	22.5200	22.670000	22.520000	22.5900	+0.445%	711,971	+4.250%
2025-03-21	22.5500	22.660000	22.376800	22.4900	-0.089%	763,673	+4.713%
2025-03-20	22.2700	22.660000	22.260000	22.5100	+1.625%	1,045,609	+4.620%
2025-03-19	22.0400	22.290000	21.760000	22.1500	+0.957%	682,144	+6.321%
2025-03-18	21.9900	22.020000	21.850000	21.9400	-0.948%	482,301	+7.338%
2025-03-17	21.9600	22.290000	21.930000	22.1500	+1.327%	577,872	+6.321%
2025-03-14	21.5900	21.920000	21.590000	21.8600	+2.197%	662,066	+7.731%
2025-03-13	20.9600	21.410000	20.960000	21.3900	+3.035%	1,493,784	+10.098%
2025-03-12	20.9000	21.060000	20.600000	20.7600	-1.001%	1,566,595	+13.439%
2025-03-11	21.7400	21.740000	20.800000	20.9700	-3.675%	2,822,052	+12.303%
2025-03-10	22.3800	22.380000	21.690000	21.7700	-5.142%	1,809,725	+8.176%
2025-03-07	22.2000	23.030000	22.170000	22.9500	+1.325%	2,288,092	+2.614%
2025-03-06	23.0500	23.460000	22.220000	22.6500	-9.940%	2,546,563	+3.974%
2025-03-05	25.2800	25.450000	25.110000	25.1500	+0.963%	1,060,736	-6.362%
2025-03-04	25.1300	25.180000	24.700000	24.9100	-0.915%	669,877	-5.460%
2025-03-03	25.6600	25.690000	25.100000	25.1400	-0.278%	721,408	-6.325%
2025-02-28	25.1400	25.450000	24.920000	25.2100	+3.532%	1,049,990	-6.585%
2025-02-27	25.5600	25.605000	24.175000	24.3500	-6.166%	1,392,912	-3.285%
2025-02-26	26.1000	26.250000	25.920000	25.9500	+0.270%	440,065	-9.249%

.dark-mode .mhrtB0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mhrtB0{ color: #333333; background-color: white; border: 2px solid #333333; }RTORentokil Initial plcstock NYSE ADR

RTO
Rentokil Initial plc
stock NYSE ADR