Rentokil Initial PLC (RTO) Historical Stock Data
26.07 ↓0.59 (-2.21%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RTO is down -0.07% a day on average. There have been 10 days where Rentokil Initial PLC closed green and 20 days where RTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 26.03 | 26.07 | ↑$0.04 (0.15%) | 25.97 | 26.31 | 607.33K |
| 2024-04-24 | 26.69 | 26.66 | ↓$0.03 (-0.11%) | 26.22 | 26.74 | 452.53K |
| 2024-04-23 | 26.78 | 26.74 | ↓$0.04 (-0.15%) | 26.54 | 26.96 | 448.30K |
| 2024-04-22 | 26.65 | 26.80 | ↑$0.15 (0.56%) | 26.49 | 26.93 | 435.73K |
| 2024-04-19 | 26.23 | 26.45 | ↑$0.22 (0.84%) | 26.19 | 26.59 | 708.92K |
| 2024-04-18 | 26.00 | 25.61 | ↓$0.39 (-1.50%) | 25.61 | 26.70 | 2.11M |
| 2024-04-17 | 28.32 | 28.25 | ↓$0.07 (-0.25%) | 27.92 | 28.42 | 1.33M |
| 2024-04-16 | 27.90 | 27.69 | ↓$0.21 (-0.75%) | 27.60 | 28.00 | 671.96K |
| 2024-04-15 | 28.59 | 28.18 | ↓$0.41 (-1.43%) | 27.98 | 28.64 | 455.56K |
| 2024-04-12 | 28.59 | 28.22 | ↓$0.37 (-1.29%) | 28.13 | 28.74 | 295.81K |
| 2024-04-11 | 28.97 | 28.79 | ↓$0.18 (-0.62%) | 28.53 | 28.98 | 271.26K |
| 2024-04-10 | 28.68 | 28.66 | ↓$0.02 (-0.07%) | 28.57 | 28.90 | 766.76K |
| 2024-04-09 | 29.35 | 29.28 | ↓$0.07 (-0.24%) | 29.01 | 29.73 | 0.93M |
| 2024-04-08 | 29.32 | 29.20 | ↓$0.12 (-0.41%) | 29.03 | 29.59 | 1.75M |
| 2024-04-05 | 29.09 | 30.18 | ↑$1.09 (3.75%) | 29.03 | 30.62 | 2.47M |
| 2024-04-04 | 29.86 | 29.47 | ↓$0.39 (-1.31%) | 29.43 | 30.11 | 396.23K |
| 2024-04-03 | 29.70 | 30.19 | ↑$0.49 (1.65%) | 29.65 | 30.20 | 434.30K |
| 2024-04-02 | 29.86 | 30.20 | ↑$0.34 (1.14%) | 29.79 | 30.24 | 292.30K |
| 2024-04-01 | 30.16 | 29.77 | ↓$0.39 (-1.29%) | 29.58 | 30.28 | 223.06K |
| 2024-03-28 | 30.35 | 30.15 | ↓$0.20 (-0.66%) | 30.08 | 30.38 | 207.40K |
| 2024-03-27 | 30.16 | 30.33 | ↑$0.17 (0.56%) | 30.10 | 30.44 | 509.59K |
| 2024-03-26 | 29.86 | 29.98 | ↑$0.12 (0.40%) | 29.78 | 30.13 | 0.95M |
| 2024-03-25 | 29.96 | 29.65 | ↓$0.31 (-1.03%) | 29.52 | 30.07 | 436.21K |
| 2024-03-22 | 30.24 | 30.17 | ↓$0.07 (-0.23%) | 29.91 | 30.34 | 407.74K |
| 2024-03-21 | 30.82 | 30.53 | ↓$0.29 (-0.94%) | 30.53 | 30.87 | 664.02K |
| 2024-03-20 | 30.56 | 30.91 | ↑$0.35 (1.15%) | 30.38 | 30.92 | 471.52K |
| 2024-03-19 | 30.23 | 30.86 | ↑$0.63 (2.08%) | 30.16 | 30.88 | 487.17K |
| 2024-03-18 | 30.75 | 30.69 | ↓$0.06 (-0.20%) | 30.45 | 30.78 | 491.32K |
| 2024-03-15 | 30.74 | 30.52 | ↓$0.22 (-0.72%) | 30.46 | 31.20 | 693.22K |
| 2024-03-14 | 31.22 | 30.84 | ↓$0.38 (-1.22%) | 30.69 | 31.23 | 609.89K |
Create an account or log in to view more rows.
$RTO up we go
$RTO CHUG CHUG CHUG
$RTO lock and load
$RTO Awaiting buy signal..
$RTO not good
$RTO I don't know shit
but I know I'm holdin till I at least triple up
$RTO hot trash
$RTO has just been halted from trading.
$RTO my lotto for earnings
$RTO still bullish