Australia markets closed

Rentokil Initial plc (RTO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.06+0.39 (+1.58%)
At close: 04:00PM EDT
25.28 +0.22 (+0.88%)
After hours: 07:58PM EDT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202425.1125.3325.0125.0625.061,274,700
12 Sept 202424.5025.0323.9524.6724.673,513,500
11 Sept 202425.7525.7624.5924.9524.955,720,500
10 Sept 202431.5331.6731.3231.6031.60267,900
09 Sept 202431.2431.4331.1031.3631.36433,100
06 Sept 202431.6931.7430.8930.9330.93456,000
05 Sept 202431.6331.6931.3631.4331.43447,600
04 Sept 202431.3831.7731.3431.5831.58338,100
03 Sept 202431.8031.8531.3731.5231.52560,700
30 Aug 202432.3232.3932.0232.2332.23349,600
29 Aug 202432.0632.4132.0332.2632.26322,600
28 Aug 202432.2632.3831.8231.8331.83423,800
27 Aug 202432.0332.5231.7832.3432.34527,400
26 Aug 202432.8334.0732.6032.9632.96787,600
23 Aug 202432.3132.5732.1732.5532.55150,500
22 Aug 202432.3532.3932.1332.2032.20220,000
21 Aug 202432.2032.4532.0332.3432.34516,700
20 Aug 202431.8231.9731.6131.7131.71205,400
19 Aug 202431.9332.0931.7531.8331.83290,300
16 Aug 202431.7231.9631.6031.7731.77469,800
15 Aug 202431.2031.7531.1631.5831.58705,200
14 Aug 202430.7730.8330.6430.7730.77142,300
13 Aug 202430.7930.9430.5830.8530.85246,500
12 Aug 202430.4230.5530.2230.4630.46248,500
09 Aug 202429.9130.5029.8830.4130.41291,700
09 Aug 20240.203 Dividend
08 Aug 202429.6930.2729.5730.0729.87393,500
07 Aug 202430.0330.2629.5329.7029.50801,200
06 Aug 202429.0529.6929.0329.4629.261,018,000
05 Aug 202429.2629.9829.2029.7829.58904,600
02 Aug 202430.0130.5129.7930.4830.27464,500
01 Aug 202430.5230.6229.8930.0729.87589,200
31 July 202430.8831.3130.7031.0030.79438,000
30 July 202430.4630.7030.3330.6330.42303,100
29 July 202430.4030.5630.1930.3830.17610,500
26 July 202430.7030.9030.3630.7530.54631,400
25 July 202430.8031.0030.3130.5130.30990,000
24 July 202431.4131.5130.9831.0030.791,261,300
23 July 202431.3131.7131.2531.5631.35608,200
22 July 202431.8632.1531.5931.8231.611,134,800
19 July 202429.5129.6129.3629.5429.34372,700
18 July 202430.1830.2129.8729.9629.76445,400
17 July 202430.1230.2930.0230.1529.95363,200
16 July 202429.9030.2829.9030.2730.07269,900
15 July 202430.1030.2929.8629.9829.78399,600
12 July 202430.8731.0030.4630.5030.29431,700
11 July 202430.9231.1430.8731.0730.86314,600
10 July 202430.4730.5930.2730.5230.31187,900
09 July 202430.4030.4830.2130.3530.15940,500
08 July 202430.3630.4530.1530.4030.19402,700
05 July 202430.5630.7230.3330.7130.50702,200
03 July 202429.8030.1629.7630.0529.85257,500
02 July 202429.2329.4129.0129.4029.20396,300
01 July 202430.0330.1329.4429.4729.27446,000
28 June 202429.6129.8529.5129.6529.45393,100
27 June 202429.7830.1829.7330.1429.94407,200
26 June 202429.6229.8129.5229.6429.44420,900
25 June 202429.4329.8129.4129.7729.57711,700
24 June 202429.5029.7129.3529.5529.35577,900
21 June 202428.9129.2828.8829.2729.07766,800
20 June 202429.0429.3529.0129.3129.11556,300
18 June 202429.2929.5429.2929.5129.31487,800
17 June 202428.9629.2728.8729.2529.05627,000
14 June 202429.0729.2228.7629.0128.81909,700
13 June 202430.1630.2129.8030.1229.92517,400
12 June 202431.0731.2630.5330.6230.412,192,200
11 June 202426.6026.9626.4826.9226.74390,300
10 June 202426.3426.6226.2226.6026.42536,700
07 June 202427.4827.4927.0727.0826.90684,200
06 June 202428.4528.5427.9828.1327.94635,000
05 June 202428.0028.4127.8928.4028.21544,300
04 June 202427.3127.6627.3127.6227.43320,700
03 June 202427.0027.2527.0027.2427.06292,700
31 May 202426.8127.0026.7226.9826.80419,600
30 May 202426.5226.6426.4026.6026.42428,100
29 May 202426.0026.1225.8325.8625.69311,000
28 May 202426.3926.5326.1826.3926.21493,600
24 May 202426.1926.5726.1226.4726.29411,100
23 May 202426.4226.4425.9726.0025.82504,300
22 May 202426.6626.6626.3926.4626.28381,100
21 May 202427.0127.0626.8226.9126.73584,200
20 May 202427.3527.4927.1427.4827.29505,100
17 May 202427.3127.3827.1627.3027.12240,400
16 May 202427.5727.6527.3827.4627.27474,900
15 May 202427.2927.9227.1927.8327.641,094,800
14 May 202426.8627.0726.7826.9826.80259,500
13 May 202426.7826.8626.4726.4826.30425,100
10 May 202426.9927.1626.9227.1326.95502,700
09 May 202426.4726.8726.4626.8626.68352,600
08 May 202426.4226.4826.2426.4326.25354,400
07 May 202426.5926.7226.4926.5726.39251,700
06 May 202425.9226.2025.9226.0325.85198,300
03 May 202426.0926.1125.7325.9225.75246,000
02 May 202425.6125.7425.3725.6125.44295,200
01 May 202425.5825.8025.3425.5225.35251,400
30 Apr 202425.8826.0125.5925.6225.45346,700
29 Apr 202426.2026.3726.1826.2726.09279,700
26 Apr 202426.1626.3925.9926.2326.05534,000
25 Apr 202426.0326.3125.9726.0725.89607,300
24 Apr 202426.6926.7426.2226.6626.48452,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...