Dark

RTO
Rentokil Initial plc
stock NYSE ADR

At Close

May 18, 2026 3:59:57 PM EDT

32.22USD+2.188%(+0.69)520,793

26.66Bid 41.92Ask 15.26Spread

Pre-market

May 18, 2026 9:27:30 AM EDT

32.01USD+1.522%(+0.48)871

After-hours

May 18, 2026 4:10:30 PM EDT

32.21USD-0.031%(-0.01)23,382

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	32.0300	32.2800	32.0000	32.2200	+2.188%	520,793	0.000%
2026-05-15	31.6200	31.6900	31.4500	31.5300	-1.989%	991,839	+2.188%
2026-05-14	32.2800	32.5100	32.1350	32.1700	-0.217%	982,292	+0.155%
2026-05-13	32.2600	32.4450	32.1750	32.2400	-1.497%	1,245,733	-0.062%
2026-05-12	32.2700	32.7850	32.1200	32.7300	-1.058%	1,092,069	-1.558%
2026-05-11	33.3800	33.4300	33.0250	33.0800	-0.958%	768,733	-2.600%
2026-05-08	33.4000	33.4400	33.0100	33.4000	-0.743%	1,149,579	-3.533%
2026-05-07	33.9400	33.9400	33.5650	33.6500	-1.608%	771,471	-4.250%
2026-05-06	34.4200	34.4900	34.0600	34.2000	+1.154%	656,888	-5.789%
2026-05-05	33.6700	33.9300	33.4250	33.8100	+0.986%	705,980	-4.703%
2026-05-04	33.6100	33.8150	33.3550	33.4800	-0.917%	471,393	-3.763%
2026-05-01	34.0000	34.2850	33.7650	33.7900	-0.236%	595,637	-4.646%
2026-04-30	33.6200	34.0000	33.5600	33.8700	+2.636%	1,117,599	-4.872%
2026-04-29	33.0900	33.1800	32.8500	33.0000	-1.316%	1,199,971	-2.364%
2026-04-28	33.3300	33.4500	33.2600	33.4400	-0.149%	1,033,072	-3.648%
2026-04-27	33.8700	33.9600	33.4900	33.4900	-1.731%	1,124,188	-3.792%
2026-04-24	33.7600	34.1850	33.5801	34.0800	+1.459%	1,445,556	-5.458%
2026-04-23	33.4900	33.8000	33.3600	33.5900	-0.089%	916,058	-4.079%
2026-04-22	33.7600	33.9900	33.5000	33.6200	+0.239%	921,717	-4.164%
2026-04-21	33.6700	33.8050	33.4750	33.5400	-1.527%	1,038,183	-3.936%
2026-04-20	33.8300	34.1800	33.7300	34.0600	+0.561%	1,236,618	-5.402%
2026-04-17	33.9000	34.2650	33.8400	33.8700	+0.534%	1,351,704	-4.872%
2026-04-16	33.9000	34.1600	33.3200	33.6900	-1.893%	1,196,082	-4.363%
2026-04-15	34.4400	34.5000	33.9500	34.3400	-0.521%	1,096,972	-6.174%
2026-04-14	34.2500	34.6650	34.0700	34.5200	+3.539%	1,013,160	-6.663%
2026-04-13	33.2700	33.4098	33.1050	33.3400	-0.774%	548,620	-3.359%
2026-04-10	33.7500	33.7900	33.3900	33.6000	-0.768%	744,160	-4.107%
2026-04-09	33.9500	34.0500	33.5500	33.8600	+0.475%	776,358	-4.843%
2026-04-08	33.8100	34.0900	33.5400	33.7000	+3.184%	1,060,097	-4.392%
2026-04-07	32.9400	32.9800	32.3700	32.6600	-0.578%	1,209,223	-1.347%
2026-04-06	32.7200	33.0300	32.7000	32.8500	+0.214%	500,227	-1.918%
2026-04-02	31.7300	32.8450	31.6900	32.7800	+2.405%	1,008,126	-1.708%
2026-04-01	31.9700	32.2700	31.6750	32.0100	+1.684%	1,001,028	+0.656%
2026-03-31	30.8100	31.8450	30.6000	31.4800	+2.977%	1,544,634	+2.351%
2026-03-30	30.4800	30.8200	30.2500	30.5700	+0.033%	1,227,544	+5.397%
2026-03-27	30.7300	30.9300	30.4651	30.5600	-0.488%	995,096	+5.432%
2026-03-26	31.0200	31.3700	30.6900	30.7100	-2.229%	1,264,852	+4.917%
2026-03-25	31.5800	31.6000	31.0900	31.4100	+0.576%	802,337	+2.579%
2026-03-24	31.0000	31.3800	30.8700	31.2300	-0.415%	1,165,563	+3.170%
2026-03-23	31.3200	31.6100	30.9300	31.3600	+1.752%	1,858,927	+2.742%
2026-03-20	31.6300	31.7400	30.6800	30.8200	-2.499%	1,674,870	+4.543%
2026-03-19	31.5700	31.9200	31.2550	31.6100	-0.691%	1,008,302	+1.930%
2026-03-18	32.6200	32.7600	31.7900	31.8300	-1.729%	1,501,848	+1.225%
2026-03-17	32.3600	32.5600	32.3100	32.3900	+0.841%	1,929,047	-0.525%
2026-03-16	32.4300	32.5700	31.9600	32.1200	-0.680%	1,579,887	+0.311%
2026-03-13	32.6100	32.8600	32.2100	32.3400	-0.767%	2,700,990	-0.371%
2026-03-12	33.1500	33.4650	32.5800	32.5900	+2.710%	4,838,412	-1.135%
2026-03-11	31.3000	31.7800	31.1400	31.7300	+2.620%	1,409,022	+1.544%
2026-03-10	31.3400	31.3899	30.7100	30.9200	-2.121%	950,904	+4.204%
2026-03-09	31.0700	31.6200	30.7100	31.5900	-0.847%	1,432,843	+1.994%
2026-03-06	31.4000	31.9550	31.1800	31.8600	-0.406%	2,742,899	+1.130%
2026-03-05	32.2200	32.5025	31.6750	31.9900	+11.270%	2,732,513	+0.719%
2026-03-04	28.6600	28.9200	28.4500	28.7500	-1.608%	2,504,287	+12.070%
2026-03-03	28.7600	29.4150	28.5000	29.2200	-5.161%	2,034,430	+10.267%
2026-03-02	30.6400	31.0500	30.6200	30.8100	-1.503%	1,616,376	+4.576%
2026-02-27	31.0500	31.3350	30.8900	31.2800	+0.128%	2,281,858	+3.005%
2026-02-26	30.7900	31.2600	30.6500	31.2400	+1.494%	1,964,002	+3.137%
2026-02-25	30.7900	30.8800	30.6200	30.7800	+0.359%	853,454	+4.678%
2026-02-24	30.4300	30.6843	30.2200	30.6700	-2.107%	1,523,356	+5.054%
2026-02-23	31.5700	31.6000	31.1800	31.3300	-2.094%	848,313	+2.841%
2026-02-20	31.3900	32.0400	31.3800	32.0000	+2.139%	1,015,732	+0.687%
2026-02-19	31.3000	31.6900	31.2050	31.3300	-0.948%	952,277	+2.841%
2026-02-18	31.3100	31.6400	31.1400	31.6300	+2.562%	1,130,431	+1.865%
2026-02-17	30.5600	30.8950	30.5500	30.8400	+1.281%	1,051,188	+4.475%
2026-02-13	30.7600	30.7900	30.2445	30.4500	+0.595%	1,473,528	+5.813%
2026-02-12	30.6900	31.2300	30.0400	30.2700	-6.862%	2,235,030	+6.442%
2026-02-11	32.5600	32.6700	32.3700	32.5000	+0.185%	1,293,833	-0.862%
2026-02-10	32.2100	32.7700	32.1500	32.4400	+0.278%	1,353,481	-0.678%
2026-02-09	32.0700	32.4100	31.8000	32.3500	+0.591%	1,068,980	-0.402%
2026-02-06	31.8900	32.3399	31.7150	32.1600	-0.341%	3,026,834	+0.187%
2026-02-05	31.7400	32.5950	31.6900	32.2700	-0.677%	3,736,640	-0.155%
2026-02-04	32.3800	32.6900	32.0000	32.4900	+1.183%	3,550,405	-0.831%
2026-02-03	31.6100	32.1650	31.5200	32.1100	+0.721%	1,601,647	+0.343%
2026-02-02	31.5700	31.8900	31.3600	31.8800	+1.174%	1,360,425	+1.066%
2026-01-30	31.3600	31.6700	31.2800	31.5100	-2.234%	1,608,431	+2.253%
2026-01-29	32.5000	32.5700	31.9300	32.2300	-0.494%	922,520	-0.031%
2026-01-28	32.8600	32.8600	32.1700	32.3900	-3.169%	1,130,583	-0.525%
2026-01-27	32.9500	33.4600	32.8100	33.4500	+1.951%	1,005,526	-3.677%
2026-01-26	33.0000	33.2100	32.7100	32.8100	-0.395%	976,597	-1.798%
2026-01-23	32.8300	33.1300	32.7950	32.9400	+0.549%	1,809,566	-2.186%
2026-01-22	32.5000	32.8400	32.4632	32.7600	+1.581%	2,607,657	-1.648%
2026-01-21	31.5500	32.5000	31.5500	32.2500	+2.381%	3,110,815	-0.093%
2026-01-20	30.8000	31.5800	30.7600	31.5000	-0.127%	2,442,712	+2.286%
2026-01-16	30.9600	31.5900	30.9300	31.5400	+0.993%	1,558,560	+2.156%
2026-01-15	31.1100	31.4500	31.0600	31.2300	+0.450%	950,878	+3.170%
2026-01-14	31.2200	31.3900	30.9138	31.0900	-1.082%	1,468,141	+3.635%
2026-01-13	30.9800	31.5800	30.6200	31.4300	-0.977%	2,291,338	+2.514%
2026-01-12	31.7900	32.2000	31.6550	31.7400	+0.411%	614,583	+1.512%
2026-01-09	31.3500	31.8050	31.3198	31.6100	+0.477%	291,184	+1.930%
2026-01-08	31.0550	31.4800	30.9200	31.4600	+1.353%	575,732	+2.416%
2026-01-07	31.2400	31.3100	30.9200	31.0400	0.000%	614,228	+3.802%
2026-01-06	31.2600	31.4900	30.8200	31.0400	+2.952%	703,920	+3.802%
2026-01-05	29.7700	30.2300	29.7000	30.1500	+0.937%	509,189	+6.866%
2026-01-02	29.9000	30.0900	29.4400	29.8700	+1.392%	1,168,223	+7.867%
2025-12-31	29.8500	30.0100	29.4300	29.4600	-1.472%	624,981	+9.369%
2025-12-30	30.0000	30.1100	29.8900	29.9000	-0.033%	365,057	+7.759%
2025-12-29	29.8800	30.0050	29.8500	29.9100	-0.300%	320,821	+7.723%
2025-12-26	29.9550	30.0000	29.8400	30.0000	+0.368%	326,127	+7.400%
2025-12-24	29.9900	30.0400	29.8500	29.8900	+0.134%	316,519	+7.795%
2025-12-23	30.1800	30.1800	29.7750	29.8500	-0.962%	358,039	+7.940%
2025-12-22	29.7300	30.1900	29.7300	30.1400	+1.311%	1,257,135	+6.901%
2025-12-19	29.7700	29.9000	29.6600	29.7500	-0.701%	404,670	+8.303%
2025-12-18	29.8200	30.1600	29.8050	29.9600	+3.812%	975,764	+7.543%
2025-12-17	28.7500	29.1800	28.7500	28.8600	+0.593%	538,117	+11.642%
2025-12-16	28.5100	28.9100	28.4500	28.6900	-0.104%	604,288	+12.304%
2025-12-15	28.8200	29.0250	28.6700	28.7200	+0.139%	794,525	+12.187%
2025-12-12	28.6300	28.7500	28.4400	28.6800	-1.747%	594,142	+12.343%
2025-12-11	29.1100	29.2700	29.0200	29.1900	+1.530%	847,051	+10.380%
2025-12-10	28.3700	28.8050	28.1950	28.7500	+3.380%	855,794	+12.070%
2025-12-09	28.3300	28.3900	27.7021	27.8100	-1.974%	638,844	+15.858%
2025-12-08	28.2200	28.5400	28.2100	28.3700	-0.211%	845,789	+13.571%
2025-12-05	28.2800	28.5000	28.2600	28.4300	+0.566%	380,678	+13.331%
2025-12-04	28.4300	28.6450	28.1950	28.2700	-0.528%	709,686	+13.972%
2025-12-03	28.1200	28.4500	28.1000	28.4200	+2.599%	606,896	+13.371%
2025-12-02	27.5000	27.8200	27.4700	27.7000	-0.610%	481,354	+16.318%
2025-12-01	27.8300	28.0800	27.7900	27.8700	+0.796%	527,832	+15.608%
2025-11-28	27.6000	27.7850	27.5800	27.6500	+1.171%	265,349	+16.528%
2025-11-26	27.1200	27.4100	27.0300	27.3300	+0.294%	717,609	+17.892%
2025-11-25	26.6800	27.3250	26.6450	27.2500	+2.213%	855,852	+18.239%
2025-11-24	26.6200	26.8100	26.5700	26.6600	-1.113%	648,055	+20.855%
2025-11-21	26.5500	26.9900	26.4850	26.9600	+3.692%	1,247,074	+19.510%
2025-11-20	26.2700	26.3550	26.0000	26.0000	-0.536%	1,021,974	+23.923%
2025-11-19	26.0200	26.2475	25.9750	26.1400	-0.419%	1,844,268	+23.259%
2025-11-18	26.1100	26.3400	25.9700	26.2500	-0.266%	1,083,936	+22.743%
2025-11-17	26.6700	26.8200	26.1800	26.3200	-0.454%	1,328,862	+22.416%
2025-11-14	26.1900	26.5800	26.1900	26.4400	-0.414%	518,302	+21.861%
2025-11-13	26.6000	26.7000	26.4900	26.5500	-0.413%	796,998	+21.356%
2025-11-12	26.5500	26.7600	26.4600	26.6600	-0.262%	754,968	+20.855%
2025-11-11	27.1400	27.2200	26.6600	26.7300	-2.374%	602,361	+20.539%
2025-11-10	27.2200	27.5300	27.0800	27.3800	+1.071%	1,010,335	+17.677%
2025-11-07	26.8700	27.1450	26.8200	27.0900	+0.482%	846,682	+18.937%
2025-11-06	27.5000	27.6600	26.9100	26.9600	-2.106%	1,787,139	+19.510%
2025-11-05	27.4300	27.7050	27.3900	27.5400	+0.474%	1,138,617	+16.993%
2025-11-04	27.3400	27.5900	27.2700	27.4100	-1.083%	1,162,773	+17.548%
2025-11-03	27.6100	27.7950	27.4100	27.7100	-0.395%	1,039,688	+16.276%
2025-10-31	27.4400	27.8800	27.2200	27.8200	+1.164%	1,085,443	+15.816%
2025-10-30	27.5000	27.7500	27.4450	27.5000	0.000%	782,483	+17.164%
2025-10-29	28.2400	28.2800	27.4100	27.5000	-3.509%	683,754	+17.164%
2025-10-28	28.9700	28.9700	28.4500	28.5000	-2.830%	1,356,971	+13.053%
2025-10-27	29.4500	29.5000	29.1300	29.3300	+0.068%	1,038,982	+9.853%
2025-10-24	29.4100	29.8700	29.2600	29.3100	-1.247%	1,551,550	+9.928%
2025-10-23	29.9800	30.1000	29.2700	29.6800	+9.561%	1,676,646	+8.558%
2025-10-22	27.0100	27.2500	26.9400	27.0900	+0.259%	456,962	+18.937%
2025-10-21	26.9300	27.1400	26.7900	27.0200	+0.859%	440,565	+19.245%
2025-10-20	26.8000	26.8700	26.5250	26.7900	+0.150%	431,638	+20.269%
2025-10-17	26.6900	26.8800	26.6100	26.7500	+0.262%	546,877	+20.449%
2025-10-16	26.9800	26.9800	26.4800	26.6800	-0.965%	507,319	+20.765%
2025-10-15	26.9600	27.1800	26.8400	26.9400	+0.037%	505,048	+19.599%
2025-10-14	26.4100	27.0700	26.3400	26.9300	-0.259%	615,622	+19.644%
2025-10-13	26.9200	27.1100	26.8300	27.0000	+0.746%	329,125	+19.333%
2025-10-10	27.0500	27.1700	26.7000	26.8000	-0.372%	568,506	+20.224%
2025-10-09	27.2600	27.2600	26.8200	26.9000	-3.376%	403,960	+19.777%
2025-10-08	27.9000	27.9600	27.7400	27.8400	+0.906%	527,781	+15.733%
2025-10-07	27.3200	27.6250	27.2900	27.5900	+3.839%	679,397	+16.781%
2025-10-06	26.4700	26.7350	26.4100	26.5700	+0.606%	637,245	+21.265%
2025-10-03	26.5000	26.6000	26.3800	26.4100	+1.655%	576,677	+21.999%
2025-10-02	25.6500	26.0492	25.6200	25.9800	+2.083%	526,406	+24.018%
2025-10-01	25.3600	25.5900	25.3100	25.4500	+0.792%	558,521	+26.601%
2025-09-30	25.0300	25.2750	24.9300	25.2500	+2.268%	959,236	+27.604%
2025-09-29	24.5000	24.7000	24.4500	24.6900	-0.040%	710,195	+30.498%
2025-09-26	24.4600	24.7550	24.4600	24.7000	+2.447%	471,580	+30.445%
2025-09-25	24.0300	24.1500	23.8700	24.1100	+0.041%	714,466	+33.637%
2025-09-24	24.1400	24.6200	23.9800	24.1000	+0.459%	707,434	+33.693%
2025-09-23	24.3400	24.4250	23.9800	23.9900	-1.438%	505,163	+34.306%
2025-09-22	24.3400	24.4000	24.1800	24.3400	-0.246%	454,552	+32.375%
2025-09-19	24.5500	24.5750	24.3200	24.4000	-1.014%	558,013	+32.049%
2025-09-18	24.8200	25.0000	24.6100	24.6500	-0.525%	680,010	+30.710%
2025-09-17	25.0800	25.4150	24.7400	24.7800	-0.801%	800,445	+30.024%
2025-09-16	25.1600	25.1700	24.9300	24.9800	-0.597%	546,175	+28.983%
2025-09-15	25.3700	25.5100	25.0700	25.1300	-1.335%	636,900	+28.213%
2025-09-12	25.6300	25.6600	25.3000	25.4700	-0.933%	562,000	+26.502%
2025-09-11	25.3300	25.7200	25.3100	25.7100	+1.380%	586,327	+25.321%
2025-09-10	25.7200	25.7300	25.3000	25.3600	-1.169%	459,599	+27.050%
2025-09-09	25.7700	25.8000	25.4900	25.6600	-1.079%	307,650	+25.565%
2025-09-08	25.7000	25.9700	25.5100	25.9400	+1.526%	500,842	+24.210%
2025-09-05	25.5000	25.6500	25.4200	25.5500	+1.590%	462,891	+26.106%
2025-09-04	24.8400	25.1800	24.8100	25.1500	+2.821%	838,834	+28.111%
2025-09-03	24.3000	24.5050	24.2100	24.4600	+0.576%	455,131	+31.725%
2025-09-02	23.9800	24.3300	23.9400	24.3200	-1.499%	755,849	+32.484%
2025-08-29	24.5700	25.0400	24.5000	24.6900	+0.776%	2,131,573	+30.498%
2025-08-28	24.2200	24.6400	23.9450	24.5000	+2.083%	1,945,012	+31.510%
2025-08-27	23.6100	24.1100	23.5500	24.0000	-0.083%	1,206,301	+34.250%
2025-08-26	23.8300	24.0700	23.8300	24.0200	+0.502%	729,806	+34.138%
2025-08-25	24.4100	24.4800	23.8650	23.9000	-2.049%	454,161	+34.812%
2025-08-22	24.2300	24.6200	24.2300	24.4000	+0.952%	510,722	+32.049%
2025-08-21	24.1900	24.2000	23.9700	24.1700	-1.347%	487,602	+33.306%
2025-08-20	24.4100	24.6600	24.4100	24.5000	+0.782%	586,334	+31.510%
2025-08-19	24.2100	24.5400	24.1900	24.3100	+0.663%	836,199	+32.538%
2025-08-18	24.3500	24.4400	24.1350	24.1500	-1.549%	1,147,587	+33.416%
2025-08-15	24.8000	24.8200	24.5000	24.5300	-2.426%	494,285	+31.349%
2025-08-14	25.4000	25.4000	25.0900	25.1400	-0.828%	448,265	+28.162%
2025-08-13	25.1000	25.4150	25.0100	25.3500	+1.198%	1,034,324	+27.101%
2025-08-12	25.2000	25.4600	24.9300	25.0500	-0.318%	1,223,900	+28.623%
2025-08-11	25.0800	25.3000	25.0550	25.1300	-0.515%	769,563	+28.213%
2025-08-08	25.1900	25.4500	25.1800	25.2600	+0.758%	1,052,612	+27.553%
2025-08-07	24.5800	25.0900	24.5700	25.0700	+3.982%	736,593	+28.520%
2025-08-06	24.0100	24.3200	23.9000	24.1100	+1.988%	919,790	+33.637%
2025-08-05	23.5300	23.7350	23.4300	23.6400	+1.285%	675,935	+36.294%
2025-08-04	23.6000	23.6010	23.2500	23.3400	-1.602%	603,861	+38.046%
2025-08-01	24.0200	24.2500	23.7200	23.7200	-4.239%	891,506	+35.835%
2025-07-31	25.1400	25.5100	24.7500	24.7700	+7.509%	2,572,957	+30.077%
2025-07-30	22.8200	23.2800	22.7700	23.0400	-1.328%	870,367	+39.844%
2025-07-29	23.5700	23.5700	23.0700	23.3500	-2.911%	1,163,281	+37.987%
2025-07-28	24.5600	24.5800	23.9800	24.0500	-3.877%	912,788	+33.971%
2025-07-25	24.8300	25.0500	24.7400	25.0200	-1.263%	698,596	+28.777%
2025-07-24	25.0700	25.5300	25.0700	25.3400	+0.996%	1,339,558	+27.151%
2025-07-23	24.8400	25.1400	24.7050	25.0900	+1.538%	1,127,556	+28.418%
2025-07-22	24.5600	24.7200	24.2650	24.7100	+3.955%	862,892	+30.393%
2025-07-21	24.0500	24.0700	23.7500	23.7700	-0.252%	631,995	+35.549%
2025-07-18	23.9100	24.0300	23.7800	23.8300	+2.056%	476,118	+35.208%
2025-07-17	23.1200	23.3700	23.1200	23.3500	+1.039%	694,172	+37.987%
2025-07-16	23.0000	23.1100	22.8100	23.1100	+1.315%	896,095	+39.420%
2025-07-15	23.2800	23.3500	22.7900	22.8100	-1.341%	470,633	+41.254%
2025-07-14	23.0500	23.1751	23.0250	23.1200	+0.609%	400,132	+39.360%
2025-07-11	23.1300	23.1300	22.9500	22.9800	-1.711%	471,444	+40.209%
2025-07-10	23.0800	23.3800	22.9500	23.3800	+1.608%	976,421	+37.810%
2025-07-09	22.9900	23.0500	22.7200	23.0100	-0.648%	885,466	+40.026%
2025-07-08	23.1500	23.3700	23.1100	23.1600	-2.648%	559,977	+39.119%
2025-07-07	23.9100	24.1200	23.7300	23.7900	-1.327%	692,922	+35.435%
2025-07-03	24.0000	24.1400	23.9500	24.1100	+0.500%	309,987	+33.637%
2025-07-02	24.1000	24.1000	23.6800	23.9900	-1.194%	641,791	+34.306%
2025-07-01	24.0100	24.3000	23.9700	24.2800	+1.167%	890,958	+32.702%
2025-06-30	24.2500	24.3000	23.9500	24.0000	-1.720%	1,133,745	+34.250%
2025-06-27	24.3100	24.5800	24.2315	24.4200	+0.826%	1,072,971	+31.941%
2025-06-26	23.8200	24.2400	23.7800	24.2200	+3.152%	688,429	+33.031%
2025-06-25	23.6200	23.6400	23.3900	23.4800	-1.510%	594,294	+37.223%
2025-06-24	24.0700	24.0900	23.7100	23.8400	+1.404%	755,978	+35.151%
2025-06-23	23.2900	23.5600	23.2500	23.5100	+0.901%	1,127,601	+37.048%
2025-06-20	23.5700	23.6200	23.2700	23.3000	+0.345%	728,461	+38.283%
2025-06-18	23.4400	23.4900	23.1900	23.2200	-1.023%	516,508	+38.760%
2025-06-17	23.9300	23.9500	23.4500	23.4600	-1.676%	588,360	+37.340%
2025-06-16	24.0500	24.1000	23.8400	23.8600	+2.009%	564,475	+35.038%
2025-06-13	23.6400	23.7200	23.3500	23.3900	-2.052%	896,710	+37.751%
2025-06-12	23.8200	23.8900	23.6850	23.8800	+0.336%	510,011	+34.925%
2025-06-11	23.8700	24.0300	23.7390	23.8000	-1.531%	418,004	+35.378%
2025-06-10	24.3000	24.3100	24.0500	24.1700	+1.555%	557,110	+33.306%
2025-06-09	23.7800	23.9200	23.6800	23.8000	+0.464%	697,530	+35.378%
2025-06-06	23.7800	23.8400	23.6800	23.6900	-0.211%	322,622	+36.007%
2025-06-05	23.8100	23.8800	23.6900	23.7400	+0.042%	356,021	+35.720%
2025-06-04	23.9100	23.9600	23.7100	23.7300	+0.466%	380,426	+35.777%
2025-06-03	23.9800	24.0200	23.6200	23.6200	-3.197%	728,984	+36.410%
2025-06-02	23.9800	24.8600	23.9300	24.4000	+2.650%	1,085,575	+32.049%
2025-05-30	23.6900	23.8100	23.5200	23.7700	+0.380%	634,006	+35.549%
2025-05-29	23.8500	23.8700	23.4750	23.6800	-0.253%	351,967	+36.064%
2025-05-28	24.0500	24.0500	23.6900	23.7400	-0.918%	395,645	+35.720%
2025-05-27	24.0200	24.0300	23.8000	23.9600	+0.461%	350,922	+34.474%
2025-05-23	23.4700	23.9000	23.4700	23.8500	+2.185%	531,963	+35.094%
2025-05-22	23.2200	23.4300	23.1300	23.3400	+0.387%	396,357	+38.046%
2025-05-21	23.7800	23.8950	23.2300	23.2500	-1.774%	624,447	+38.581%
2025-05-20	23.5300	23.6950	23.4600	23.6700	+0.467%	419,205	+36.122%
2025-05-19	23.4400	23.6700	23.4400	23.5600	+0.813%	675,982	+36.757%
2025-05-16	23.2500	23.3900	23.1800	23.3700	0.000%	358,941	+37.869%
2025-05-15	22.9200	23.4200	22.8900	23.3700	+1.213%	591,975	+37.869%
2025-05-14	23.2300	23.2500	23.0700	23.0900	-0.816%	314,533	+39.541%
2025-05-13	23.3100	23.3350	23.1000	23.2800	+1.042%	580,026	+38.402%
2025-05-12	23.3200	23.3700	22.9761	23.0400	-0.946%	643,630	+39.844%
2025-05-09	23.3400	23.3900	23.2000	23.2600	-0.471%	491,833	+38.521%
2025-05-08	23.4600	23.5100	23.2300	23.3700	+0.086%	610,536	+37.869%
2025-05-07	23.6800	23.7100	23.2000	23.3500	-3.152%	643,879	+37.987%
2025-05-06	24.1700	24.2650	24.0100	24.1100	+0.921%	1,214,009	+33.637%
2025-05-05	23.6800	24.0300	23.6000	23.8900	+0.168%	379,071	+34.868%
2025-05-02	23.7000	24.0750	23.6800	23.8500	+4.194%	681,915	+35.094%
2025-05-01	22.9500	23.1200	22.7000	22.8900	-0.218%	576,278	+40.760%
2025-04-30	23.0500	23.0700	22.6600	22.9400	-0.261%	740,188	+40.453%
2025-04-29	22.8800	23.0500	22.8100	23.0000	+0.612%	449,492	+40.087%
2025-04-28	22.7300	22.9150	22.5300	22.8600	-0.738%	1,040,497	+40.945%
2025-04-25	22.9700	23.0650	22.8300	23.0300	+1.186%	431,637	+39.904%
2025-04-24	22.4300	22.8100	22.2300	22.7600	+0.753%	426,336	+41.564%
2025-04-23	22.8900	23.1200	22.4500	22.5900	-0.921%	2,331,612	+42.629%
2025-04-22	23.1700	23.4300	22.5100	22.8000	-0.654%	3,172,349	+41.316%
2025-04-21	22.9600	23.0000	22.5000	22.9500	-0.563%	547,573	+40.392%
2025-04-17	23.3000	23.4500	22.9900	23.0800	+5.678%	3,532,596	+39.601%
2025-04-16	22.0800	22.3400	21.6800	21.8400	-1.931%	306,570	+47.527%
2025-04-15	22.4200	22.4400	22.1050	22.2700	-0.625%	382,145	+44.679%
2025-04-14	21.9300	22.4950	21.8900	22.4100	-0.356%	664,556	+43.775%
2025-04-11	21.9200	22.5250	21.8700	22.4900	+2.976%	686,443	+43.264%
2025-04-10	21.3400	21.9200	21.1500	21.8400	+0.183%	1,372,649	+47.527%
2025-04-09	19.9800	21.8000	19.8200	21.8000	+9.493%	948,923	+47.798%
2025-04-08	20.7900	20.8850	19.7500	19.9100	+0.101%	1,032,077	+61.828%
2025-04-07	20.4200	21.4881	19.6000	19.8900	-4.878%	2,885,314	+61.991%
2025-04-04	21.8500	21.9800	20.8200	20.9100	-8.249%	1,516,171	+54.089%
2025-04-03	23.2700	23.3200	22.7300	22.7900	-1.598%	1,705,602	+41.378%
2025-04-02	22.9600	23.2500	22.9600	23.1600	+0.608%	479,952	+39.119%
2025-04-01	23.3600	23.3700	22.8500	23.0200	+0.524%	1,552,689	+39.965%
2025-03-31	22.7200	23.0000	22.5900	22.9000	+0.044%	702,400	+40.699%
2025-03-28	23.0400	23.1000	22.6900	22.8900	-1.166%	772,779	+40.760%
2025-03-27	22.8500	23.4150	22.8500	23.1600	+1.135%	870,447	+39.119%
2025-03-26	23.1700	23.3500	22.8800	22.9000	+0.659%	955,976	+40.699%
2025-03-25	22.7600	22.8500	22.6850	22.7500	+0.708%	547,981	+41.626%
2025-03-24	22.5200	22.6700	22.5200	22.5900	+0.445%	711,971	+42.629%
2025-03-21	22.5500	22.6600	22.3768	22.4900	-0.089%	763,673	+43.264%
2025-03-20	22.2700	22.6600	22.2600	22.5100	+1.625%	1,045,609	+43.136%
2025-03-19	22.0400	22.2900	21.7600	22.1500	+0.957%	682,144	+45.463%
2025-03-18	21.9900	22.0200	21.8500	21.9400	-0.948%	482,301	+46.855%
2025-03-17	21.9600	22.2900	21.9300	22.1500	+1.327%	577,872	+45.463%
2025-03-14	21.5900	21.9200	21.5900	21.8600	+2.197%	662,066	+47.392%
2025-03-13	20.9600	21.4100	20.9600	21.3900	+3.035%	1,493,784	+50.631%
2025-03-12	20.9000	21.0600	20.6000	20.7600	-1.001%	1,566,595	+55.202%
2025-03-11	21.7400	21.7400	20.8000	20.9700	-3.675%	2,822,052	+53.648%
2025-03-10	22.3800	22.3800	21.6900	21.7700	-5.142%	1,809,725	+48.002%
2025-03-07	22.2000	23.0300	22.1700	22.9500	+1.325%	2,288,092	+40.392%
2025-03-06	23.0500	23.4600	22.2200	22.6500	-9.940%	2,546,563	+42.252%
2025-03-05	25.2800	25.4500	25.1100	25.1500	+0.963%	1,060,736	+28.111%
2025-03-04	25.1300	25.1800	24.7000	24.9100	-0.915%	669,877	+29.346%
2025-03-03	25.6600	25.6900	25.1000	25.1400	-0.278%	721,408	+28.162%
2025-02-28	25.1400	25.4500	24.9200	25.2100	+3.532%	1,049,990	+27.806%
2025-02-27	25.5600	25.6050	24.1750	24.3500	-6.166%	1,392,912	+32.320%
2025-02-26	26.1000	26.2500	25.9200	25.9500	+0.270%	440,065	+24.162%
2025-02-25	25.8200	25.9900	25.5500	25.8800	+0.349%	565,840	+24.498%
2025-02-24	25.5200	26.0500	25.3500	25.7900	+1.655%	508,220	+24.932%
2025-02-21	25.9700	25.9900	25.3100	25.3700	-3.094%	464,155	+27.000%
2025-02-20	25.9800	26.2300	25.9500	26.1800	-0.946%	395,204	+23.071%
2025-02-19	26.6200	26.6800	26.4200	26.4300	-2.220%	432,394	+21.907%
2025-02-18	27.1600	27.2500	27.0000	27.0300	+0.074%	261,001	+19.201%
2025-02-14	27.2000	27.3700	27.0000	27.0100	+1.963%	463,723	+19.289%
2025-02-13	26.0800	26.5400	26.0400	26.4900	+2.002%	450,067	+21.631%
2025-02-12	25.5300	25.9900	25.3800	25.9700	+2.284%	386,231	+24.066%
2025-02-11	25.1900	25.4100	25.1600	25.3900	+0.794%	307,682	+26.900%
2025-02-10	24.9000	25.2000	24.8750	25.1900	+1.205%	257,314	+27.908%
2025-02-07	25.0700	25.0700	24.7350	24.8900	-0.200%	310,714	+29.450%
2025-02-06	24.6600	25.2800	24.5900	24.9400	-0.399%	307,652	+29.190%
2025-02-05	24.9300	25.0700	24.7300	25.0400	+1.665%	377,398	+28.674%
2025-02-04	24.4100	24.7800	24.3300	24.6300	+0.531%	322,610	+30.816%
2025-02-03	24.6400	24.8800	24.4800	24.5000	-2.196%	496,059	+31.510%
2025-01-31	25.0300	25.2800	24.9600	25.0500	-0.159%	536,914	+28.623%
2025-01-30	24.7500	25.1800	24.6650	25.0900	+1.251%	545,919	+28.418%
2025-01-29	24.9000	25.0200	24.6400	24.7800	-0.081%	515,646	+30.024%
2025-01-28	24.6200	24.9300	24.4500	24.8000	+1.515%	1,036,462	+29.919%
2025-01-27	24.3100	24.6200	24.2900	24.4300	+1.076%	597,988	+31.887%
2025-01-24	23.9700	24.2300	23.8300	24.1700	+1.045%	388,258	+33.306%
2025-01-23	23.8000	23.9700	23.6200	23.9200	+1.227%	358,750	+34.699%
2025-01-22	23.8000	23.8400	23.5600	23.6300	-0.337%	459,191	+36.352%
2025-01-21	23.6400	23.8700	23.5900	23.7100	-0.629%	1,101,191	+35.892%
2025-01-17	24.0900	24.1500	23.8100	23.8600	-0.625%	640,971	+35.038%
2025-01-16	23.6500	24.0500	23.5400	24.0100	+0.713%	745,839	+34.194%
2025-01-15	23.5200	23.8600	23.3000	23.8400	+2.318%	848,922	+35.151%
2025-01-14	23.7100	23.7200	23.2500	23.3000	-2.633%	696,841	+38.283%
2025-01-13	23.7500	23.9500	23.5000	23.9300	+2.134%	626,264	+34.643%
2025-01-10	23.9000	23.9000	23.2400	23.4300	-2.820%	710,429	+37.516%
2025-01-08	24.0500	24.2300	23.8950	24.1100	-1.712%	468,575	+33.637%
2025-01-07	24.7800	24.8500	24.4000	24.5300	-1.565%	624,908	+31.349%
2025-01-06	24.8500	25.0900	24.8400	24.9200	-0.320%	626,292	+29.294%
2025-01-03	25.0300	25.0800	24.8800	25.0000	-0.359%	460,353	+28.880%
2025-01-02	25.4300	25.4600	24.9900	25.0900	-0.908%	395,772	+28.418%
2024-12-31	25.1100	25.5950	25.1100	25.3200	+1.078%	327,306	+27.251%
2024-12-30	25.0200	25.1900	24.8000	25.0500	-1.300%	491,127	+28.623%
2024-12-27	25.4300	25.4500	25.1900	25.3800	-0.937%	385,874	+26.950%
2024-12-26	25.3000	25.7500	25.3000	25.6200	+1.265%	410,788	+25.761%
2024-12-24	25.2500	25.4019	25.0747	25.3000	-0.079%	176,483	+27.352%
2024-12-23	25.2200	25.3900	25.1000	25.3200	-0.315%	422,215	+27.251%
2024-12-20	25.1500	25.6300	25.1500	25.4000	+0.475%	553,172	+26.850%
2024-12-19	25.3500	25.5900	24.9600	25.2800	-1.057%	1,616,234	+27.453%
2024-12-18	26.4200	26.4400	25.5350	25.5500	-1.882%	614,804	+26.106%
2024-12-17	26.3100	26.4600	26.0300	26.0400	-0.913%	734,179	+23.733%
2024-12-16	26.2300	26.4800	26.0800	26.2800	-0.266%	896,892	+22.603%
2024-12-13	26.4600	26.6300	26.2500	26.3500	+3.293%	965,710	+22.277%
2024-12-12	25.9200	25.9721	25.4500	25.5100	-4.920%	832,301	+26.303%
2024-12-11	26.9000	27.1700	26.8100	26.8300	+1.860%	643,117	+20.089%
2024-12-10	26.5500	26.6000	26.2900	26.3400	-1.052%	588,671	+22.323%
2024-12-09	26.6000	26.8500	26.5700	26.6200	+0.453%	482,064	+21.037%
2024-12-06	26.2900	26.5600	26.2800	26.5000	+1.923%	529,049	+21.585%
2024-12-05	25.9600	26.1400	25.8900	26.0000	-0.383%	545,677	+23.923%
2024-12-04	25.8400	26.2000	25.7800	26.1000	+1.084%	600,461	+23.448%
2024-12-03	25.7000	26.0200	25.6900	25.8200	-0.424%	626,659	+24.787%
2024-12-02	25.6100	25.9900	25.6100	25.9300	+1.527%	752,587	+24.258%
2024-11-29	25.0500	25.6000	25.0500	25.5400	-0.661%	514,182	+26.155%
2024-11-27	25.5400	25.8350	25.5400	25.7100	-1.115%	1,156,840	+25.321%
2024-11-26	25.9600	26.0400	25.6550	26.0000	-1.478%	965,540	+23.923%
2024-11-25	26.4900	26.7300	26.2800	26.3900	+1.578%	697,963	+22.092%
2024-11-22	25.7600	26.0000	25.7600	25.9800	+1.405%	859,132	+24.018%

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

RTO
Rentokil Initial plc
stock NYSE ADR