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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$40.13$61.9520,900——
2021-12-30$39.72$61.3226,000——
2021-12-29$39.84$61.5035,400——
2021-12-28$39.56$61.0730,100——
2021-12-27$39.17$60.4734,100——
2021-12-23$39.01$60.2238,700——
2021-12-22$39.07$60.32142,000——
2021-12-21$39.06$60.3054,900——
2021-12-20$38.12$58.8594,000——
2021-12-17$35.78$55.2487,900——
2021-12-16$35.62$54.9945,300——
2021-12-15$35.26$54.4348,300——
2021-12-14$36.69$56.6451,700——
2021-12-13$42.22$65.1819,400——
2021-12-10$42.32$65.3332,100——
2021-12-09$42.52$65.6427,400——
2021-12-08$42.28$65.2718,200——
2021-12-07$41.95$64.7617,300——
2021-12-06$42.05$64.9236,700——
2021-12-03$41.37$63.8716,800——
2021-12-02$41.44$63.9724,000——
2021-12-01$40.95$63.2230,300——
2021-11-30$41.54$64.1322,700——
2021-11-29$41.83$64.5839,600——
2021-11-26$41.54$64.1310,000——
2021-11-24$42.36$65.4018,100——
2021-11-23$41.65$64.3020,800——
2021-11-22$42.82$66.1113,500——
2021-11-19$43.09$66.5213,700——
2021-11-18$42.91$66.2414,200——
2021-11-17$43.02$66.4125,300——
2021-11-16$42.35$65.3820,300——
2021-11-15$42.65$65.8411,100——
2021-11-12$43.12$66.5710,500——
2021-11-11$42.96$66.3218,200——
2021-11-10$41.95$64.7615,200——
2021-11-09$41.67$64.3328,600——
2021-11-08$42.33$65.3518,500——
2021-11-05$41.96$64.7819,500——
2021-11-04$41.30$63.7614,200——
2021-11-03$42.11$65.0123,600——
2021-11-02$42.12$65.0212,800——
2021-11-01$41.67$64.3346,500——
2021-10-29$40.94$63.2018,900——
2021-10-28$41.44$63.9710,600——
2021-10-27$41.17$63.5636,500——
2021-10-26$41.38$63.8819,600——
2021-10-25$41.78$64.5012,600——
2021-10-22$42.09$64.9810,600——
2021-10-21$41.53$64.1112,500——
2021-10-20$42.04$64.9012,100——
2021-10-19$42.02$64.8724,400——
2021-10-18$41.44$63.9730,400——
2021-10-15$41.96$64.7817,500——
2021-10-14$41.62$64.2513,600——
2021-10-13$41.30$63.7615,600——
2021-10-12$40.60$62.6862,000——
2021-10-11$40.48$62.4918,300——
2021-10-08$40.89$63.1312,600——
2021-10-07$40.47$62.4811,300——
2021-10-06$40.70$62.8325,000——
2021-10-05$40.95$63.2232,700——
2021-10-04$40.12$61.9421,200——
2021-10-01$40.32$62.2512,800——
2021-09-30$40.08$61.8812,600——
2021-09-29$40.09$61.8919,300——
2021-09-28$39.59$61.1213,200——
2021-09-27$40.56$62.6212,500——
2021-09-24$41.26$63.7019,700——
2021-09-23$42.36$65.4019,600——
2021-09-22$43.06$66.4831,600——
2021-09-21$42.43$65.5020,000——
2021-09-20$41.81$64.5516,200——
2021-09-17$42.03$64.8944,400——
2021-09-16$42.70$65.9211,600——
2021-09-15$42.14$65.0610,300——
2021-09-14$41.75$64.4526,100——
2021-09-13$41.42$63.9428,500——
2021-09-10$41.82$64.5612,300——
2021-09-09$41.34$63.8220,700——
2021-09-08$40.74$62.8918,500——
2021-09-07$40.61$62.6935,200——
2021-09-03$40.88$63.1133,200——
2021-09-02$40.72$62.8642,100——
2021-09-01$40.80$62.99118,000——
2021-08-31$40.76$62.9360,600——
2021-08-30$40.60$62.6814,600——
2021-08-27$40.45$62.4526,400——
2021-08-26$40.25$62.1414,000——
2021-08-25$40.24$62.1214,400——
2021-08-24$40.41$62.3834,000——
2021-08-23$40.67$62.7917,200——
2021-08-20$41.40$63.9113,500——
2021-08-19$40.45$62.4518,600——
2021-08-18$40.21$62.0834,400——
2021-08-17$40.75$62.9132,500——
2021-08-16$39.52$61.0118,100——
2021-08-13$39.74$61.3515,900——
2021-08-12$39.37$60.7826,500——
2021-08-11$39.60$60.9117,300——
2021-08-10$39.77$61.1718,000——
2021-08-09$39.40$60.6018,800——
2021-08-06$39.51$60.7716,300——
2021-08-05$40.97$63.0212,100——
2021-08-04$40.13$61.7318,500——
2021-08-03$40.60$62.4525,500——
2021-08-02$39.55$60.8321,800——
2021-07-30$40.15$61.7618,300——
2021-07-29$40.13$61.7315,700——
2021-07-28$37.28$57.3415,000——
2021-07-27$37.10$57.0726,700——
2021-07-26$36.72$56.4832,900——
2021-07-23$36.93$56.8024,900——
2021-07-22$36.27$55.7921,800——
2021-07-21$36.43$56.0331,300——
2021-07-20$36.19$55.6721,400——
2021-07-19$35.90$55.2242,000——
2021-07-16$36.31$55.8533,500——
2021-07-15$35.51$54.6213,900——
2021-07-14$36.21$55.7019,800——
2021-07-13$36.36$55.9313,800——
2021-07-12$36.20$55.6831,200——
2021-07-09$36.00$55.3713,400——
2021-07-08$36.16$55.6220,400——
2021-07-07$36.52$56.1713,400——
2021-07-06$35.49$54.5914,400——
2021-07-02$35.06$53.9326,900——
2021-07-01$35.27$54.2516,500——
2021-06-30$35.07$53.9472,400——
2021-06-29$35.40$54.4547,800——
2021-06-28$35.44$54.5134,700——
2021-06-25$35.15$54.0722,600——
2021-06-24$35.20$54.14296,900——
2021-06-23$35.20$54.14195,600——
2021-06-22$34.67$53.3317,500——
2021-06-21$34.08$52.4216,700——
2021-06-18$34.07$52.4012,700——
2021-06-17$35.14$54.0512,400——
2021-06-16$35.19$54.1331,100——
2021-06-15$34.78$53.5017,200——
2021-06-14$34.69$53.3620,200——
2021-06-11$34.59$53.2041,700——
2021-06-10$34.38$52.8834,100——
2021-06-09$34.14$52.5113,700——
2021-06-08$34.15$52.5332,900——
2021-06-07$33.82$52.0240,700——
2021-06-04$34.03$52.34360,600——
2021-06-03$34.31$52.7724,700——
2021-06-02$34.19$52.5919,700——
2021-06-01$34.59$53.2055,600——
2021-05-28$34.37$52.8722,100——
2021-05-27$34.84$53.5939,400——
2021-05-26$34.60$53.2219,800——
2021-05-25$35.20$54.1440,900——
2021-05-24$35.28$54.2722,800——
2021-05-21$34.85$53.6043,000——
2021-05-20$34.92$53.7127,200——
2021-05-19$33.75$51.9115,400——
2021-05-18$34.11$52.4759,300——
2021-05-17$33.76$51.9328,300——
2021-05-14$33.33$51.2719,600——
2021-05-13$33.01$50.7734,200——
2021-05-12$33.40$51.37113,000——
2021-05-11$33.80$51.9924,600——
2021-05-10$34.31$52.7726,300——
2021-05-07$34.49$53.0515,400——
2021-05-06$34.10$52.4531,800——
2021-05-05$34.84$53.5920,600——
2021-05-04$34.71$53.3930,300——
2021-05-03$36.31$55.8520,700——
2021-04-30$34.90$53.6815,100——
2021-04-29$35.76$55.0029,800——
2021-04-28$36.33$55.8815,600——
2021-04-27$35.76$55.0027,700——
2021-04-26$35.53$54.6526,200——
2021-04-23$35.46$54.5414,000——
2021-04-22$35.80$55.0717,100——
2021-04-21$36.33$55.8822,900——
2021-04-20$36.05$55.4516,700——
2021-04-19$37.12$57.1035,700——
2021-04-16$36.84$56.6735,200——
2021-04-15$35.86$55.1625,800——
2021-04-14$35.58$54.7341,000——
2021-04-13$35.82$55.1029,800——
2021-04-12$36.08$55.5035,900——
2021-04-09$35.96$55.31228,500——
2021-04-08$35.48$54.5719,600——
2021-04-07$35.29$53.7032,900——
2021-04-06$35.12$53.4423,200——
2021-04-05$35.60$54.1726,900——
2021-04-01$35.19$53.5530,200——
2021-03-31$34.20$52.0421,900——
2021-03-30$34.21$52.0634,900——
2021-03-29$34.39$52.3323,200——
2021-03-26$34.42$52.3826,300——
2021-03-25$34.60$52.6516,300——
2021-03-24$34.42$52.3814,500——
2021-03-23$34.49$52.4921,700——
2021-03-22$34.65$52.7328,300——
2021-03-19$33.83$51.4819,300——
2021-03-18$34.17$52.0023,300——
2021-03-17$34.45$52.4224,000——
2021-03-16$34.49$52.4981,900——
2021-03-15$33.06$50.3157,700——
2021-03-12$33.52$51.0132,200——
2021-03-11$33.62$51.1635,300——
2021-03-10$32.79$49.9020,000——
2021-03-09$33.29$50.6629,400——
2021-03-08$33.00$50.2234,700——
2021-03-05$34.47$52.4598,100——
2021-03-04$34.06$51.8344,800——
2021-03-03$34.00$51.7441,900——
2021-03-02$33.73$51.3392,400——
2021-03-01$33.77$51.3948,800——
2021-02-26$33.17$50.4832,500——
2021-02-25$33.57$51.0922,900——
2021-02-24$34.19$52.0358,800——
2021-02-23$34.78$52.9323,900——
2021-02-22$34.87$53.0650,400——
2021-02-19$35.73$54.3724,800——
2021-02-18$36.52$55.5758,300——
2021-02-17$36.57$55.6538,300——
2021-02-16$37.04$56.3719,900——
2021-02-12$37.03$56.3527,600——
2021-02-11$36.33$55.2928,000——
2021-02-10$36.04$54.8427,300——
2021-02-09$36.43$55.4436,500——
2021-02-08$35.82$54.5140,500——
2021-02-05$35.89$54.6265,200——
2021-02-04$36.36$55.3342,300——
2021-02-03$36.63$55.74175,400——
2021-02-02$36.19$55.0715,000——
2021-02-01$35.76$54.4214,600——
2021-01-29$34.82$52.9925,200——
2021-01-28$35.16$53.5026,700——
2021-01-27$35.15$53.4941,000——
2021-01-26$36.32$55.27192,800——
2021-01-25$36.42$55.4243,300——
2021-01-22$36.85$56.0821,900——
2021-01-21$36.96$56.2440,400——
2021-01-20$36.37$55.3523,400——
2021-01-19$36.33$55.2920,300——
2021-01-15$36.21$55.1027,900——
2021-01-14$36.74$55.9132,900——
2021-01-13$37.21$56.6225,900——
2021-01-12$36.61$55.7118,000——
2021-01-11$37.29$56.7559,300——
2021-01-08$37.86$57.6151,400——
2021-01-07$36.88$56.1221,500——
2021-01-06$37.11$56.4756,900——
2021-01-05$36.71$55.8643,000——
2021-01-04$36.70$55.8531,100——