NYSE:RTO | Historical Stock Price | RENTOKIL INITIAL PLC /FI

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.38$4.67$9.18$18.04$35.47$69.731996-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.47$46.376,100——
2019-12-30$30.12$45.849,900——
2019-12-27$30.70$46.7215,800——
2019-12-26$30.32$46.148,900——
2019-12-24$30.25$46.035,700——
2019-12-23$29.79$45.3322,200——
2019-12-20$29.85$45.4241,100——
2019-12-19$29.49$44.8815,200——
2019-12-18$29.54$44.9510,000——
2019-12-17$29.38$44.7115,700——
2019-12-16$29.56$44.9834,100——
2019-12-13$28.46$43.31594,900——
2019-12-12$29.10$44.2822,600——
2019-12-11$28.95$44.0527,800——
2019-12-10$28.76$43.7716,800——
2019-12-09$28.80$43.8319,400——
2019-12-06$29.44$44.8024,200——
2019-12-05$29.10$44.2815,800——
2019-12-04$28.52$43.4011,300——
2019-12-03$28.71$43.6917,000——
2019-12-02$28.78$43.8014,300——
2019-11-29$29.30$44.5911,700——
2019-11-27$29.37$44.6924,000——
2019-11-26$29.20$44.4458,500——
2019-11-25$29.12$44.3125,400——
2019-11-22$28.35$43.1426,200——
2019-11-21$28.75$43.7542,800——
2019-11-20$28.99$44.1214,100——
2019-11-19$29.03$44.1820,000——
2019-11-18$28.90$43.9824,000——
2019-11-15$29.21$44.457,800——
2019-11-14$28.84$43.8915,300——
2019-11-13$28.65$43.6026,000——
2019-11-12$28.18$42.8847,100——
2019-11-11$28.26$43.0032,400——
2019-11-08$28.55$43.4514,500——
2019-11-07$28.42$43.2531,100——
2019-11-06$28.64$43.5813,800——
2019-11-05$28.67$43.6365,100——
2019-11-04$29.26$44.539,800——
2019-11-01$29.40$44.7413,400——
2019-10-31$30.05$45.7321,200——
2019-10-30$29.69$45.1822,000——
2019-10-29$29.00$44.1385,900——
2019-10-28$29.09$44.2731,700——
2019-10-25$28.70$43.6721,700——
2019-10-24$29.10$44.2821,200——
2019-10-23$28.79$43.8127,600——
2019-10-22$29.02$44.1621,900——
2019-10-21$29.09$44.27141,000——
2019-10-18$29.60$45.0415,600——
2019-10-17$29.60$45.0415,700——
2019-10-16$28.84$43.8922,400——
2019-10-15$28.83$43.8721,000——
2019-10-14$28.54$43.4311,000——
2019-10-11$28.87$43.93700——
2019-10-10$28.53$43.4221,300——
2019-10-09$28.14$42.8215,100——
2019-10-08$28.38$43.199,200——
2019-10-07$28.32$43.1015,800——
2019-10-04$28.10$42.7612,400——
2019-10-03$28.35$43.1412,900——
2019-10-02$27.89$42.4414,800——
2019-10-01$28.97$44.0916,200——
2019-09-30$29.12$44.3111,700——
2019-09-27$28.78$43.8014,300——
2019-09-26$28.74$43.7416,400——
2019-09-25$28.41$43.2326,300——
2019-09-24$28.65$43.608,600——
2019-09-23$28.25$42.9918,700——
2019-09-20$28.25$42.9914,100——
2019-09-19$28.50$43.3711,700——
2019-09-18$28.19$42.909,500——
2019-09-17$27.92$42.499,900——
2019-09-16$27.03$41.1366,400——
2019-09-13$27.09$41.2220,000——
2019-09-12$27.45$41.7713,200——
2019-09-11$27.18$41.3618,300——
2019-09-10$27.02$41.1249,700——
2019-09-09$27.76$42.24735,800——
2019-09-06$28.77$43.7812,000——
2019-09-05$28.51$43.3914,100——
2019-09-04$28.45$43.2923,700——
2019-09-03$27.73$42.2011,700——
2019-08-30$27.58$41.979,300——
2019-08-29$27.41$41.7111,800——
2019-08-28$27.40$41.7017,100——
2019-08-27$27.63$42.0517,200——
2019-08-26$27.18$41.3629,000——
2019-08-23$27.24$41.4575,900——
2019-08-22$27.35$41.6298,800——
2019-08-21$28.37$43.1717,400——
2019-08-20$27.53$41.8921,400——
2019-08-19$27.92$42.4912,100——
2019-08-16$27.85$42.3828,000——
2019-08-15$27.21$41.4119,600——
2019-08-14$27.28$41.5177,700——
2019-08-13$27.33$41.5913,400——
2019-08-12$27.26$41.4822,000——
2019-08-09$27.73$42.2022,700——
2019-08-08$28.00$42.4716,600——
2019-08-07$27.56$41.8027,400——
2019-08-06$26.74$40.56135,900——
2019-08-05$26.40$40.04299,400——
2019-08-02$26.52$40.22227,500——
2019-08-01$26.87$40.76225,800——
2019-07-31$26.18$39.7125,400——
2019-07-30$25.18$38.19148,100——
2019-07-29$25.07$38.0359,300——
2019-07-26$25.43$38.5717,300——
2019-07-25$25.40$38.53505,100——
2019-07-24$27.10$41.1024,800——
2019-07-23$27.01$40.9716,400——
2019-07-22$27.04$41.0114,000——
2019-07-19$26.99$40.9414,400——
2019-07-18$26.42$40.079,500——
2019-07-17$26.47$40.1514,200——
2019-07-16$26.40$40.0410,600——
2019-07-15$26.61$40.3621,400——
2019-07-12$26.07$39.5410,600——
2019-07-11$26.14$39.6518,400——
2019-07-10$26.40$40.0413,700——
2019-07-09$26.27$39.8511,000——
2019-07-08$26.34$39.9511,900——
2019-07-05$25.91$39.3015,400——
2019-07-03$26.37$40.0025,700——
2019-07-02$25.59$38.8126,600——
2019-07-01$25.36$38.4615,200——
2019-06-28$25.57$38.7820,300——
2019-06-27$25.36$38.4623,500——
2019-06-26$25.69$38.9714,800——
2019-06-25$26.04$39.509,900——
2019-06-24$26.00$39.4415,400——
2019-06-21$25.15$38.1516,100——
2019-06-20$25.53$38.7259,500——
2019-06-19$25.30$38.3753,800——
2019-06-18$25.35$38.4521,400——
2019-06-17$25.11$38.0916,200——
2019-06-14$25.17$38.1832,400——
2019-06-13$25.02$37.9513,800——
2019-06-12$25.12$38.1029,200——
2019-06-11$25.14$38.1317,500——
2019-06-10$24.44$37.0716,800——
2019-06-07$24.61$37.3319,000——
2019-06-06$24.13$36.6026,900——
2019-06-05$24.24$36.7717,400——
2019-06-04$23.67$35.9016,400——
2019-06-03$23.91$36.2710,800——
2019-05-31$24.13$36.6022,300——
2019-05-30$24.15$36.6311,600——
2019-05-29$23.64$35.8621,200——
2019-05-28$23.93$36.3062,000——
2019-05-24$24.41$37.0222,700——
2019-05-23$24.32$36.8981,500——
2019-05-22$25.05$37.9912,200——
2019-05-21$24.87$37.7217,100——
2019-05-20$24.47$37.1111,000——
2019-05-17$25.20$38.2211,900——
2019-05-16$25.47$38.638,600——
2019-05-15$25.26$38.3111,900——
2019-05-14$25.02$37.9546,000——
2019-05-13$25.21$38.2415,600——
2019-05-10$26.01$39.4520,400——
2019-05-09$25.05$37.9916,600——
2019-05-08$25.73$39.03246,000——
2019-05-07$25.55$38.7585,200——
2019-05-06$26.17$39.6911,900——
2019-05-03$26.26$39.8330,400——
2019-05-02$25.55$38.7515,300——
2019-05-01$25.62$38.8627,500——
2019-04-30$26.01$39.4511,000——
2019-04-29$25.58$38.8032,500——
2019-04-26$25.69$38.9718,100——
2019-04-25$25.61$38.8410,700——
2019-04-24$25.48$38.6511,500——
2019-04-23$25.15$38.1516,600——
2019-04-22$24.42$37.049,400——
2019-04-18$24.83$37.6644,100——
2019-04-17$24.51$37.1819,700——
2019-04-16$24.39$36.9937,900——
2019-04-15$24.65$37.3918,600——
2019-04-12$24.14$36.6115,200——
2019-04-11$24.31$36.8713,800——
2019-04-10$24.81$37.3212,200——
2019-04-09$24.07$36.2114,200——
2019-04-08$24.20$36.4014,100——
2019-04-05$24.35$36.6364,700——
2019-04-04$24.28$36.52328,700——
2019-04-03$24.04$36.1625,600——
2019-04-02$24.11$36.2711,300——
2019-04-01$23.82$35.8319,100——
2019-03-29$23.43$35.2418,400——
2019-03-28$22.81$34.319,300——
2019-03-27$23.29$35.0350,500——
2019-03-26$23.37$35.1549,400——
2019-03-25$23.31$35.0617,500——
2019-03-22$22.85$34.3712,400——
2019-03-21$23.20$34.908,500——
2019-03-20$23.30$35.0515,600——
2019-03-19$23.43$35.2472,800——
2019-03-18$23.46$35.2922,900——
2019-03-15$23.42$35.2319,200——
2019-03-14$23.29$35.0320,900——
2019-03-13$23.41$35.2144,100——
2019-03-12$23.02$34.6311,400——
2019-03-11$23.66$35.5925,200——
2019-03-08$23.24$34.9620,100——
2019-03-07$23.18$34.87260,700——
2019-03-06$23.26$34.9982,500——
2019-03-05$24.05$36.1891,200——
2019-03-04$23.92$35.98296,100——
2019-03-01$23.29$35.0321,500——
2019-02-28$23.79$35.7810,000——
2019-02-27$22.38$33.6611,100——
2019-02-26$22.08$33.2114,600——
2019-02-25$22.51$33.8623,600——
2019-02-22$22.58$33.9614,100——
2019-02-21$22.70$34.1410,100——
2019-02-20$22.52$33.8712,500——
2019-02-19$22.48$33.8118,600——
2019-02-15$23.17$34.8524,500——
2019-02-14$23.06$34.6935,300——
2019-02-13$22.63$34.0418,600——
2019-02-12$22.78$34.269,500——
2019-02-11$22.78$34.26140,100——
2019-02-08$23.15$34.8271,800——
2019-02-07$23.09$34.7312,500——
2019-02-06$23.01$34.6118,300——
2019-02-05$23.40$35.2020,200——
2019-02-04$23.07$34.708,400——
2019-02-01$22.38$33.6639,200——
2019-01-31$22.09$33.2312,900——
2019-01-30$22.38$33.6613,300——
2019-01-29$22.05$33.1710,700——
2019-01-28$22.35$33.6233,500——
2019-01-25$22.09$33.2314,800——
2019-01-24$21.86$32.8810,600——
2019-01-23$22.21$33.4120,300——
2019-01-22$22.88$34.4241,200——
2019-01-18$23.25$34.9713,700——
2019-01-17$22.28$33.5179,100——
2019-01-16$22.13$33.2971,400——
2019-01-15$21.93$32.99313,100——
2019-01-14$21.96$33.03268,100——
2019-01-11$22.63$34.0444,500——
2019-01-10$23.12$34.7827,200——
2019-01-09$22.50$33.8414,500——
2019-01-08$22.31$33.5626,500——
2019-01-07$22.01$33.1124,400——
2019-01-04$21.82$32.8215,200——
2019-01-03$20.92$31.4715,200——
2019-01-02$21.31$32.0519,600——