Skip to main content
RTO logo

Rentokil Initial plc

RTONYSEIndustrialsSpecialty Business Services

$22.89Today:- (-)1Y −22.91%

As of Oct 27, 2026 close

Market cap
$11.61B
P/E (TTM)
13.74
Forward P/E
11.12
Dividend yield
2.78%
52-week range
$19.50$34.67
Volume (live)
-
Avg. volume (3M)
2.15M

Rentokil Initial (RTO) Historical Stock Prices

Analyze Rentokil Initial (RTO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Rentokil Initial (RTO) Interactive Price Chart

Interactive historical price chart showing Rentokil Initial stock price movements and trends across multiple time periods.

Loading chart...

RTO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RTO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202623.0123.0222.6022.8922.892.49M
Oct 26, 202622.7822.8822.5522.6122.611.22M
Oct 23, 202622.8723.0222.4822.7722.772.19M
Oct 22, 202622.3922.9822.2922.8822.884.03M
Oct 21, 202621.2321.2420.9321.0421.041.36M
Oct 20, 202621.3321.3921.1421.2121.211.34M
Oct 19, 202620.8221.2820.7921.1921.192.22M
Oct 16, 202621.0621.1820.9621.0921.092.10M
Oct 15, 202620.6820.8520.5820.8220.821.32M
Oct 14, 202620.3620.4220.1720.2420.24952.69K
Oct 13, 202620.2920.4320.1420.3720.37964.36K
Oct 12, 202620.3820.4520.2420.2620.261.32M
Oct 9, 202620.3420.3520.0720.2420.242.33M
Oct 8, 202619.9820.2819.9120.2520.252.09M
Oct 7, 202619.9619.9619.6719.8519.851.18M
Oct 6, 202619.9220.0819.8819.9519.951.71M
Oct 5, 202619.8820.1119.8520.0220.022.11M
Oct 2, 202619.9420.0719.8319.9519.952.24M
Oct 1, 202619.9819.9919.5019.8019.803.37M
Sep 30, 202620.1720.1919.6819.7519.753.81M
Sep 29, 202620.1720.1719.8220.0520.053.06M
Sep 28, 202620.1320.5220.0720.5020.502.70M
Sep 25, 202620.5120.6820.3920.6420.642.03M
Sep 24, 202620.7420.8620.5220.5520.552.29M
Sep 23, 202621.5021.5621.2721.4121.412.65M
Sep 22, 202621.5021.7021.1621.3721.374.43M
Sep 21, 202621.4121.4821.0721.3621.361.72M
Sep 18, 202621.6121.6421.3121.3521.352.07M
Sep 17, 202622.2022.2121.7021.7421.742.03M
Sep 16, 202622.0822.2121.8421.9021.901.11M
Sep 15, 202622.4822.5222.1322.1722.171.85M
Sep 14, 202622.5822.6322.3422.5522.55961.11K
Sep 11, 202622.4822.4822.2322.3722.37937.41K
Sep 10, 202622.6222.7522.3822.4222.42876.18K
Sep 9, 202623.0723.1622.7322.7822.781.21M
Sep 8, 202623.5323.6123.0723.0723.072.38M
Sep 4, 202623.2923.9323.2623.8323.832.37M
Sep 3, 202624.0824.1423.7124.0224.021.31M
Sep 2, 202623.9724.1823.8624.1324.131.14M
Sep 1, 202623.8024.4123.7524.3024.302.08M
Aug 31, 202623.4123.8423.3723.7923.792.05M
Aug 28, 202623.5223.6423.4223.5323.531.10M
Aug 27, 202623.4023.4723.2223.4723.471.32M
Aug 26, 202623.8023.8423.3823.4423.44996.81K
Aug 25, 202623.7023.8423.5323.8023.801.34M
Aug 24, 202623.7024.0423.7023.8023.80925.48K
Aug 21, 202623.6023.7523.5823.6523.65848.23K
Aug 20, 202623.4023.5223.3423.3423.341.34M
Aug 19, 202623.2723.8323.2623.5423.541.50M
Aug 18, 202623.5223.6723.4023.5923.591.52M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.