Rentokil Initial PLC (RTO) Historical Stock Data
29.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RTO is up 0.27% a day on average. There have been 21 days where Rentokil Initial PLC closed green and 9 days where RTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 29.99 | 29.89 | ↓$0.10 (-0.33%) | 29.85 | 30.04 | 317.21K |
| 2025-12-23 | 30.18 | 29.85 | ↓$0.33 (-1.09%) | 29.78 | 30.18 | 358.09K |
| 2025-12-22 | 29.73 | 30.14 | ↑$0.41 (1.38%) | 29.73 | 30.19 | 1.26M |
| 2025-12-19 | 29.77 | 29.75 | ↓$0.02 (-0.07%) | 29.66 | 29.90 | 404.67K |
| 2025-12-18 | 29.82 | 29.96 | ↑$0.14 (0.47%) | 29.81 | 30.16 | 0.98M |
| 2025-12-17 | 28.75 | 28.86 | ↑$0.11 (0.38%) | 28.75 | 29.18 | 538.14K |
| 2025-12-16 | 28.51 | 28.69 | ↑$0.18 (0.63%) | 28.45 | 28.91 | 604.29K |
| 2025-12-15 | 28.82 | 28.72 | ↓$0.10 (-0.35%) | 28.67 | 29.03 | 794.53K |
| 2025-12-12 | 28.63 | 28.68 | ↑$0.05 (0.17%) | 28.44 | 28.75 | 594.14K |
| 2025-12-11 | 29.11 | 29.19 | ↑$0.08 (0.27%) | 29.02 | 29.27 | 847.05K |
| 2025-12-10 | 28.37 | 28.75 | ↑$0.38 (1.34%) | 28.20 | 28.81 | 855.79K |
| 2025-12-09 | 28.33 | 27.81 | ↓$0.52 (-1.84%) | 27.70 | 28.39 | 640.95K |
| 2025-12-08 | 28.22 | 28.37 | ↑$0.15 (0.53%) | 28.21 | 28.54 | 846.01K |
| 2025-12-05 | 28.28 | 28.43 | ↑$0.15 (0.53%) | 28.26 | 28.50 | 380.68K |
| 2025-12-04 | 28.43 | 28.27 | ↓$0.16 (-0.56%) | 28.20 | 28.65 | 709.81K |
| 2025-12-03 | 28.12 | 28.42 | ↑$0.30 (1.07%) | 28.10 | 28.45 | 606.97K |
| 2025-12-02 | 27.50 | 27.70 | ↑$0.20 (0.73%) | 27.47 | 27.82 | 481.35K |
| 2025-12-01 | 27.83 | 27.87 | ↑$0.04 (0.14%) | 27.79 | 28.08 | 527.98K |
| 2025-11-28 | 27.60 | 27.65 | ↑$0.05 (0.18%) | 27.58 | 27.79 | 265.35K |
| 2025-11-26 | 27.12 | 27.33 | ↑$0.21 (0.77%) | 27.03 | 27.41 | 718.72K |
| 2025-11-25 | 26.68 | 27.25 | ↑$0.57 (2.14%) | 26.65 | 27.33 | 856.08K |
| 2025-11-24 | 26.62 | 26.66 | ↑$0.04 (0.15%) | 26.57 | 26.81 | 648.24K |
| 2025-11-21 | 26.55 | 26.96 | ↑$0.41 (1.54%) | 26.49 | 26.99 | 1.25M |
| 2025-11-20 | 26.27 | 26.00 | ↓$0.27 (-1.03%) | 26.00 | 26.36 | 1.02M |
| 2025-11-19 | 26.02 | 26.14 | ↑$0.12 (0.46%) | 25.98 | 26.25 | 1.84M |
| 2025-11-18 | 26.11 | 26.25 | ↑$0.14 (0.54%) | 25.97 | 26.34 | 1.08M |
| 2025-11-17 | 26.67 | 26.32 | ↓$0.35 (-1.31%) | 26.18 | 26.82 | 1.33M |
| 2025-11-14 | 26.19 | 26.44 | ↑$0.25 (0.95%) | 26.19 | 26.58 | 519.57K |
| 2025-11-13 | 26.60 | 26.55 | ↓$0.05 (-0.19%) | 26.49 | 26.70 | 798.69K |
| 2025-11-12 | 26.55 | 26.66 | ↑$0.11 (0.41%) | 26.46 | 26.76 | 756.28K |
Create an account or log in to view more rows.
$RTO I need a smoke after this trade
$RTO Bull trap
$RTO When in doubt...
$RTO we finna be at the top yo
$RTO yes
keep going down
let's go
stop stalling
$RTO lets see if it can hold the line
$RTO out of the way
$RTO Be patient !!
$RTO who loaded up??
$RTO Lol she wants higher