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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.60$54.1725,500——
2020-12-30$35.51$54.0427,700——
2020-12-29$36.27$55.1959,300——
2020-12-28$34.50$52.5030,400——
2020-12-24$35.12$53.4415,800——
2020-12-23$35.22$53.6024,400——
2020-12-22$34.79$52.9418,100——
2020-12-21$34.75$52.8832,900——
2020-12-18$36.03$54.8329,200——
2020-12-17$35.12$53.4421,500——
2020-12-16$35.02$53.2925,100——
2020-12-15$34.69$52.7926,900——
2020-12-14$33.60$51.1327,900——
2020-12-11$33.22$50.5540,900——
2020-12-10$33.75$51.3631,000——
2020-12-09$34.05$51.8221,700——
2020-12-08$34.20$52.0424,900——
2020-12-07$33.63$51.1835,100——
2020-12-04$33.96$51.6840,900——
2020-12-03$33.64$51.1931,000——
2020-12-02$33.29$50.6626,400——
2020-12-01$33.40$50.8324,400——
2020-11-30$33.66$51.2225,100——
2020-11-27$33.17$50.4827,600——
2020-11-25$32.90$50.0725,800——
2020-11-24$32.97$50.1746,200——
2020-11-23$34.09$51.8822,900——
2020-11-20$34.92$53.1434,600——
2020-11-19$34.49$52.4926,600——
2020-11-18$34.45$52.4211,800——
2020-11-17$34.70$52.8022,600——
2020-11-16$34.51$52.5222,700——
2020-11-13$36.16$55.0314,700——
2020-11-12$36.30$55.2412,000——
2020-11-11$35.98$54.7515,900——
2020-11-10$35.36$53.8116,500——
2020-11-09$35.88$54.6020,100——
2020-11-06$37.58$57.1933,900——
2020-11-05$37.65$57.2911,500——
2020-11-04$36.73$55.8911,800——
2020-11-03$35.44$53.9318,900——
2020-11-02$34.07$51.8598,000——
2020-10-30$34.28$52.1719,900——
2020-10-29$35.07$53.3720,700——
2020-10-28$34.58$52.6220,700——
2020-10-27$36.06$54.878,200——
2020-10-26$36.08$54.9018,700——
2020-10-23$36.17$55.0415,600——
2020-10-22$35.34$53.7820,000——
2020-10-21$34.14$51.9533,800——
2020-10-20$34.40$52.3544,400——
2020-10-19$34.12$51.9234,500——
2020-10-16$34.75$52.8822,100——
2020-10-15$34.50$52.5012,700——
2020-10-14$35.26$53.6610,900——
2020-10-13$35.87$54.599,700——
2020-10-12$35.72$54.3612,600——
2020-10-09$35.37$53.828,300——
2020-10-08$34.41$52.368,300——
2020-10-07$34.14$51.9537,900——
2020-10-06$33.82$51.4732,300——
2020-10-05$35.32$53.7527,300——
2020-10-02$35.02$53.29202,900——
2020-10-01$34.90$53.1122,400——
2020-09-30$34.90$53.1127,600——
2020-09-29$35.61$54.1913,700——
2020-09-28$35.29$53.7018,000——
2020-09-25$35.03$53.3110,600——
2020-09-24$34.45$52.4221,100——
2020-09-23$34.75$52.8826,000——
2020-09-22$34.27$52.1525,000——
2020-09-21$34.66$52.7426,300——
2020-09-18$36.22$55.1220,200——
2020-09-17$36.18$55.0671,400——
2020-09-16$35.36$53.8145,600——
2020-09-15$35.39$53.8528,300——
2020-09-14$35.22$53.6050,200——
2020-09-11$35.40$53.8712,400——
2020-09-10$35.16$53.5029,500——
2020-09-09$36.00$54.7834,000——
2020-09-08$35.56$54.1121,000——
2020-09-04$34.57$52.6122,400——
2020-09-03$34.44$52.4117,300——
2020-09-02$36.47$55.5034,400——
2020-09-01$35.92$54.66115,000——
2020-08-31$35.96$54.7216,700——
2020-08-28$35.68$54.3014,400——
2020-08-27$35.39$53.8519,200——
2020-08-26$35.84$54.5413,800——
2020-08-25$35.70$54.3317,500——
2020-08-24$35.43$53.9217,100——
2020-08-21$34.90$53.1135,200——
2020-08-20$35.36$53.8114,600——
2020-08-19$34.78$52.9325,600——
2020-08-18$35.07$53.3715,400——
2020-08-17$35.18$53.549,500——
2020-08-14$34.73$52.8546,000——
2020-08-13$34.97$53.2268,200——
2020-08-12$34.86$53.05536,400——
2020-08-11$34.55$52.58246,400——
2020-08-10$36.04$54.84150,000——
2020-08-07$36.15$55.01173,700——
2020-08-06$36.00$54.78225,000——
2020-08-05$36.07$54.8910,300——
2020-08-04$35.69$54.3121,400——
2020-08-03$36.50$55.5410,500——
2020-07-31$35.67$54.2814,900——
2020-07-30$37.11$56.4719,500——
2020-07-29$36.18$55.0611,000——
2020-07-28$35.70$54.3312,900——
2020-07-27$35.84$54.5414,200——
2020-07-24$35.45$53.9516,600——
2020-07-23$35.60$54.1716,000——
2020-07-22$35.53$54.0712,000——
2020-07-21$35.53$54.0715,600——
2020-07-20$35.60$54.1711,600——
2020-07-17$34.79$52.9495,900——
2020-07-16$35.39$53.8518,900——
2020-07-15$35.26$53.6623,900——
2020-07-14$34.55$52.5880,200——
2020-07-13$34.25$52.1266,600——
2020-07-10$33.65$51.2119,200——
2020-07-09$33.69$51.2789,100——
2020-07-08$33.43$50.8719,100——
2020-07-07$32.78$49.8823,400——
2020-07-06$33.23$50.5719,900——
2020-07-02$32.84$49.9737,400——
2020-07-01$32.79$49.909,100——
2020-06-30$32.40$49.309,500——
2020-06-29$32.31$49.1713,000——
2020-06-26$31.39$47.7717,100——
2020-06-25$31.45$47.8616,800——
2020-06-24$30.83$46.9213,400——
2020-06-23$32.51$49.4719,000——
2020-06-22$32.49$49.4424,200——
2020-06-19$31.90$48.5418,200——
2020-06-18$32.13$48.8923,600——
2020-06-17$31.75$48.3219,300——
2020-06-16$31.35$47.7124,600——
2020-06-15$31.61$48.1021,300——
2020-06-12$30.26$46.0520,400——
2020-06-11$30.85$46.9517,000——
2020-06-10$31.79$48.3855,500——
2020-06-09$29.96$45.5920,400——
2020-06-08$31.08$47.3017,100——
2020-06-05$30.72$46.7523,400——
2020-06-04$31.55$48.0127,200——
2020-06-03$32.20$49.0023,800——
2020-06-02$31.59$48.0735,600——
2020-06-01$31.21$47.4918,600——
2020-05-29$31.35$47.7120,500——
2020-05-28$30.15$45.8819,300——
2020-05-27$30.18$45.9349,100——
2020-05-26$30.56$46.5023,000——
2020-05-22$30.26$46.0519,800——
2020-05-21$30.27$46.0620,800——
2020-05-20$30.24$46.0233,000——
2020-05-19$30.13$45.8540,900——
2020-05-18$29.75$45.2750,300——
2020-05-15$28.37$43.17160,800——
2020-05-14$28.31$43.0891,800——
2020-05-13$29.48$44.8627,100——
2020-05-12$30.03$45.7082,900——
2020-05-11$30.32$46.1426,700——
2020-05-08$30.76$46.8121,600——
2020-05-07$30.40$46.2628,400——
2020-05-06$29.39$44.7220,600——
2020-05-05$29.15$44.3624,200——
2020-05-04$29.21$44.4538,000——
2020-05-01$29.38$44.7123,200——
2020-04-30$29.69$45.1828,000——
2020-04-29$29.67$45.1528,700——
2020-04-28$29.54$44.9561,000——
2020-04-27$29.41$44.7555,200——
2020-04-24$27.93$42.5027,000——
2020-04-23$27.85$42.3848,300——
2020-04-22$28.48$43.3439,000——
2020-04-21$27.20$41.3986,400——
2020-04-20$28.59$43.5153,700——
2020-04-17$27.98$42.5853,900——
2020-04-16$25.51$38.8248,100——
2020-04-15$25.12$38.2349,000——
2020-04-14$25.19$38.3378,500——
2020-04-13$24.56$37.3733,900——
2020-04-09$24.52$37.3139,600——
2020-04-08$24.95$37.97320,600——
2020-04-07$24.91$37.91112,300——
2020-04-06$24.10$36.6763,800——
2020-04-03$23.82$36.2541,700——
2020-04-02$24.01$36.5441,700——
2020-04-01$22.93$34.8945,100——
2020-03-31$24.11$36.6961,600——
2020-03-30$24.52$37.3170,000——
2020-03-27$22.96$34.9450,800——
2020-03-26$24.07$36.6356,100——
2020-03-25$19.96$30.3746,000——
2020-03-24$21.90$33.3371,600——
2020-03-23$20.73$31.5558,200——
2020-03-20$21.54$32.7864,400——
2020-03-19$20.42$31.0768,800——
2020-03-18$21.35$32.4984,500——
2020-03-17$24.97$38.0080,800——
2020-03-16$24.47$37.2464,000——
2020-03-13$28.43$43.26106,600——
2020-03-12$27.67$42.1177,300——
2020-03-11$29.47$44.8554,700——
2020-03-10$31.39$47.7757,400——
2020-03-09$31.63$48.1328,400——
2020-03-06$33.24$50.5829,100——
2020-03-05$33.90$51.5961,200——
2020-03-04$34.43$52.3933,100——
2020-03-03$34.07$51.8546,900——
2020-03-02$33.17$50.4840,400——
2020-02-28$31.35$47.7140,100——
2020-02-27$32.65$49.6925,400——
2020-02-26$32.53$49.5029,300——
2020-02-25$32.27$49.1134,000——
2020-02-24$33.02$50.2517,900——
2020-02-21$33.49$50.9619,600——
2020-02-20$33.03$50.2622,400——
2020-02-19$33.37$50.7816,900——
2020-02-18$33.04$50.2819,300——
2020-02-14$32.66$49.7020,900——
2020-02-13$32.51$49.4718,500——
2020-02-12$32.64$49.67133,800——
2020-02-11$32.63$49.6598,000——
2020-02-10$32.52$49.4933,800——
2020-02-07$32.93$50.1161,600——
2020-02-06$33.43$50.8737,400——
2020-02-05$33.08$50.34454,000——
2020-02-04$32.24$49.0692,600——
2020-02-03$31.79$48.3877,500——
2020-01-31$31.31$47.65256,600——
2020-01-30$31.47$47.89234,700——
2020-01-29$31.46$47.8783,100——
2020-01-28$31.49$47.92294,200——
2020-01-27$31.00$47.17677,000——
2020-01-24$31.59$48.07938,300——
2020-01-23$31.02$47.20138,900——
2020-01-22$31.61$48.1019,000——
2020-01-21$31.01$47.1914,500——
2020-01-17$30.87$46.9811,800——
2020-01-16$30.66$46.6672,300——
2020-01-15$30.32$46.1425,400——
2020-01-14$29.79$45.3331,700——
2020-01-13$29.28$44.56605,100——
2020-01-10$29.74$45.2620,700——
2020-01-09$29.90$45.5019,500——
2020-01-08$29.51$44.9142,100——
2020-01-07$29.09$44.2744,000——
2020-01-06$29.90$45.5014,400——
2020-01-03$30.09$45.7917,900——
2020-01-02$30.05$45.7312,200——