Canada markets closed

Rentokil Initial plc (RTO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.13+0.27 (+1.01%)
At close: 04:00PM EDT
27.13 0.00 (0.00%)
After hours: 05:52PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202426.9927.1626.9227.1327.13502,700
May 09, 202426.4726.8726.4626.8626.86352,600
May 08, 202426.4226.4826.2426.4326.43354,400
May 07, 202426.5926.7226.4926.5726.57251,700
May 06, 202425.9226.2025.9226.0326.03198,300
May 03, 202426.0926.1125.7325.9225.92246,000
May 02, 202425.6125.7425.3725.6125.61295,200
May 01, 202425.5825.8025.3425.5225.52251,400
Apr 30, 202425.8826.0125.5925.6225.62346,700
Apr 29, 202426.2026.3726.1826.2726.27279,700
Apr 26, 202426.1626.3925.9926.2326.23534,000
Apr 25, 202426.0326.3125.9726.0726.07607,300
Apr 24, 202426.6926.7426.2226.6626.66452,500
Apr 23, 202426.7826.9626.5426.7426.74448,300
Apr 22, 202426.6526.9326.4926.8026.80435,700
Apr 19, 202426.2326.5926.1926.4526.45708,900
Apr 18, 202426.0026.7025.6125.6125.612,107,300
Apr 17, 202428.3228.4227.9228.2528.251,334,700
Apr 16, 202427.9028.0027.6027.6927.69672,000
Apr 15, 202428.5928.6427.9828.1828.18455,600
Apr 12, 202428.5928.7428.1328.2228.22295,800
Apr 11, 202428.9728.9828.5328.7928.79271,300
Apr 10, 202428.6828.9028.5728.6628.66766,800
Apr 09, 202429.3529.7329.0129.2829.28926,300
Apr 08, 202429.3229.5929.0329.2029.201,747,400
Apr 05, 202429.0930.6229.0330.1830.182,466,500
Apr 04, 202429.8630.1129.4329.4729.47396,200
Apr 04, 20240.378 Dividend
Apr 03, 202429.7030.2029.6530.1929.81434,300
Apr 02, 202429.8630.2429.7930.2029.82292,300
Apr 01, 202430.1630.2829.5829.7729.40223,100
Mar 28, 202430.3530.3830.0830.1529.77207,400
Mar 27, 202430.1630.4430.1030.3329.95509,600
Mar 26, 202429.8630.1329.7829.9829.60952,100
Mar 25, 202429.9630.0729.5229.6529.28436,200
Mar 22, 202430.2430.3429.9130.1729.79407,700
Mar 21, 202430.8230.8730.5330.5330.15664,000
Mar 20, 202430.5630.9230.3830.9130.52471,500
Mar 19, 202430.2330.8830.1630.8630.47487,200
Mar 18, 202430.7530.7830.4530.6930.31491,300
Mar 15, 202430.7431.2030.4630.5230.14693,200
Mar 14, 202431.2231.2330.6930.8430.45609,900
Mar 13, 202431.8231.8631.0431.1930.80576,100
Mar 12, 202432.0732.2931.7232.1031.70488,600
Mar 11, 202432.1832.3331.8131.9931.59792,200
Mar 08, 202431.7432.4631.7432.4031.991,862,100
Mar 07, 202432.7933.1432.2932.6332.222,060,100
Mar 06, 202427.2227.8727.2027.6427.29626,500
Mar 05, 202427.3227.3526.8826.9026.56886,900
Mar 04, 202427.5027.9927.2827.3527.011,641,900
Mar 01, 202428.3228.9227.9828.8628.502,292,200
Feb 29, 202428.2328.6627.9628.5628.201,713,800
Feb 28, 202427.7627.8127.3227.7427.391,071,300
Feb 27, 202427.9728.0227.6828.0027.65762,500
Feb 26, 202427.9528.1627.8928.0427.69738,800
Feb 23, 202427.4927.8527.4927.7527.40989,000
Feb 22, 202427.1027.8927.1027.7127.361,026,100
Feb 21, 202427.0627.2426.9427.2226.88771,600
Feb 20, 202427.1227.2827.0327.2126.87345,300
Feb 16, 202427.1727.4727.1227.2526.91614,500
Feb 15, 202426.0626.7726.0526.7426.41575,700
Feb 14, 202425.4626.3025.4626.2825.95480,700
Feb 13, 202425.2825.4025.0125.0624.75572,500
Feb 12, 202425.4225.7825.4125.7025.38460,200
Feb 09, 202425.2625.6425.2625.5625.24729,800
Feb 08, 202425.5725.8025.5025.6225.30367,900
Feb 07, 202425.6625.8125.5625.6425.32409,400
Feb 06, 202425.3426.0425.3226.0025.67347,800
Feb 05, 202425.6925.6925.2725.2824.96609,300
Feb 02, 202426.2126.2125.7325.9625.63432,400
Feb 01, 202426.0226.5426.0026.5426.21584,000
Jan 31, 202426.4426.4526.0026.0525.72359,100
Jan 30, 202426.6626.7326.2526.5426.21786,300
Jan 29, 202425.8726.5925.8426.5326.20584,100
Jan 26, 202426.2326.3426.0226.1725.84646,100
Jan 25, 202425.3225.4925.1325.3825.06840,500
Jan 24, 202425.6625.7425.0425.1824.861,391,100
Jan 23, 202426.1026.2325.8126.2125.881,104,100
Jan 22, 202426.0826.5625.9826.5226.19846,600
Jan 19, 202425.6026.1225.5126.1025.77588,600
Jan 18, 202425.4325.7625.2225.6525.33695,900
Jan 17, 202425.4925.7825.2925.4125.091,025,800
Jan 16, 202426.6226.6226.1726.2425.91369,500
Jan 12, 202427.3527.4326.9326.9626.62510,200
Jan 11, 202427.0327.3426.7627.2926.95493,600
Jan 10, 202426.4926.8426.4026.6426.31362,800
Jan 09, 202426.5626.6726.4026.4726.14264,200
Jan 08, 202426.4826.8726.4826.8226.48468,600
Jan 05, 202426.5826.8226.3326.4526.12341,600
Jan 04, 202426.3226.8826.3226.7826.44843,600
Jan 03, 202426.3226.5225.9326.3626.031,785,200
Jan 02, 202427.8927.9327.3027.3026.96808,700
Dec 29, 202328.4628.6228.2628.6128.25620,800
Dec 28, 202328.5828.7428.5128.7028.34359,500
Dec 27, 202328.6928.7228.4928.6828.32726,600
Dec 26, 202328.4228.6028.3028.4928.13349,800
Dec 22, 202327.9528.4727.9328.4028.04290,300
Dec 21, 202327.8228.2627.7728.2627.91410,400
Dec 20, 202328.0328.2527.8127.8327.48387,100
Dec 19, 202327.7827.9627.7127.7227.37460,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...