Rentokil Initial Stock Price History
NYSE: RTOConsumer DiscretionaryOther Consumer ServicesUSD
20.24-0.01 (-0.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RTO price history at a glance
The price history for Rentokil Initial (RTO) on this page begins on November 18, 1996, when the stock closed at $17.91; it most recently closed at $20.24 on October 5, 2026. The highest price in this record is $43.69, reached on November 8, 2021; the latest close is 53.7% below that peak. Across the 29 complete calendar years in the table, RTO finished higher in 14 and lower in 15. Its best year was 2009 (+181.4%) and its worst was 2008 (-71.0%).
Over roughly 30 years the share price changed +13.0%, a 0.4% compound annual price return (excluding dividends). In the last 12 months alone, RTO has lost 24.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $43.69
- Date of high
- Nov 8, 2021
- Low since 1996
- $2.14
- Date of low
- Dec 1, 2008
- 52-week high
- $34.67
- 52-week low
- $19.50
- IPO year
- 2022
- Last close
- $20.24
RTO returns
1 week
+1.45%
1 month
-11.15%
3 months
-31.71%
6 months
-39.76%
Year to date
-31.30%
1 year
-24.48%
3 years
-45.13%
5 years
-51.76%
RTO price return, excluding dividends.
RTO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.24 | -32.24% |
| 2025 | 29.87 | +19.48% |
| 2024 | 25.00 | -12.62% |
| 2023 | 28.61 | -7.14% |
| 2022 | 30.81 | -23.22% |
| 2021 | 40.13 | +12.72% |
| 2020 | 35.60 | +18.31% |
| 2019 | 30.09 | +37.90% |
| 2018 | 21.82 | -0.59% |
| 2017 | 21.95 | +60.81% |
| 2016 | 13.65 | +15.00% |
| 2015 | 11.87 | +30.73% |
| 2014 | 9.08 | -6.10% |
| 2013 | 9.67 | +22.25% |
| 2012 | 7.91 | +66.53% |
| 2011 | 4.75 | -36.58% |
| 2010 | 7.49 | -18.85% |
| 2009 | 9.23 | +181.40% |
| 2008 | 3.28 | -71.00% |
| 2007 | 11.31 | -29.53% |
| 2006 | 16.05 | +14.23% |
| 2005 | 14.05 | -2.43% |
| 2004 | 14.40 | -17.00% |
| 2003 | 17.35 | -0.29% |
| 2002 | 17.40 | -14.07% |
| 2001 | 20.25 | +18.25% |
| 2000 | 17.13 | -9.87% |
| 1999 | 19.00 | -50.97% |
| 1998 | 38.75 | +71.27% |
| 1997 | 22.63 | +21.68% |
| 1996* | 18.59 | +3.84% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
RTO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.34 | 20.35 | 20.07 | 20.24 | -0.05% | |
| 19.98 | 20.28 | 19.91 | 20.25 | +2.02% | |
| 19.96 | 19.96 | 19.67 | 19.85 | -0.50% | |
| 19.92 | 20.08 | 19.88 | 19.95 | -0.35% | |
| 19.88 | 20.11 | 19.85 | 20.02 | +0.35% | |
| 19.94 | 20.07 | 19.83 | 19.95 | +0.76% | |
| 19.98 | 19.99 | 19.50 | 19.80 | +0.25% | |
| 20.17 | 20.19 | 19.68 | 19.75 | -1.50% | |
| 20.17 | 20.17 | 19.82 | 20.05 | -2.20% | |
| 20.13 | 20.52 | 20.07 | 20.50 | -0.68% | |
| 20.51 | 20.68 | 20.40 | 20.64 | +0.44% | |
| 20.74 | 20.86 | 20.53 | 20.55 | -4.02% | |
| 21.50 | 21.56 | 21.28 | 21.41 | +0.19% | |
| 21.50 | 21.70 | 21.16 | 21.37 | +0.05% | |
| 21.41 | 21.49 | 21.07 | 21.36 | +0.05% | |
| 21.61 | 21.64 | 21.31 | 21.35 | -1.79% | |
| 22.20 | 22.21 | 21.70 | 21.74 | -0.73% | |
| 22.08 | 22.22 | 21.85 | 21.90 | -1.22% | |
| 22.48 | 22.52 | 22.13 | 22.17 | -1.69% | |
| 22.58 | 22.63 | 22.35 | 22.55 | +0.80% | |
| 22.48 | 22.48 | 22.24 | 22.37 | -0.22% | |
| 22.62 | 22.76 | 22.38 | 22.42 | -1.58% | |
| 23.07 | 23.16 | 22.73 | 22.78 | -1.26% | |
| 23.53 | 23.61 | 23.07 | 23.07 | -3.19% | |
| 23.29 | 23.93 | 23.26 | 23.83 | -0.79% | |
| 24.08 | 24.14 | 23.72 | 24.02 | -0.46% | |
| 23.97 | 24.19 | 23.86 | 24.13 | -0.70% | |
| 23.80 | 24.41 | 23.75 | 24.30 | +2.14% | |
| 23.41 | 23.84 | 23.37 | 23.79 | +1.10% | |
| 23.52 | 23.64 | 23.42 | 23.53 | +0.26% | |
| 23.40 | 23.47 | 23.22 | 23.47 | +0.13% | |
| 23.80 | 23.84 | 23.38 | 23.44 | -1.51% | |
| 23.70 | 23.85 | 23.53 | 23.80 | 0.00% | |
| 23.70 | 24.04 | 23.70 | 23.80 | +0.63% | |
| 23.60 | 23.75 | 23.58 | 23.65 | +1.33% | |
| 23.40 | 23.52 | 23.34 | 23.34 | -0.85% | |
| 23.27 | 23.83 | 23.26 | 23.54 | -0.21% | |
| 23.52 | 23.67 | 23.40 | 23.59 | +0.17% | |
| 23.78 | 23.88 | 23.48 | 23.55 | -1.22% | |
| 24.09 | 24.12 | 23.81 | 23.84 | -1.08% | |
| 24.39 | 24.47 | 24.01 | 24.10 | -1.15% | |
| 24.52 | 24.57 | 24.35 | 24.38 | -0.73% | |
| 24.26 | 24.58 | 24.22 | 24.56 | +1.11% | |
| 24.28 | 24.47 | 24.24 | 24.29 | +0.33% | |
| 24.33 | 24.52 | 24.15 | 24.21 | -1.02% | |
| 24.99 | 25.10 | 24.34 | 24.46 | -1.17% | |
| 25.05 | 25.11 | 24.68 | 24.75 | -1.24% | |
| 25.22 | 25.22 | 24.70 | 25.06 | +5.07% | |
| 23.52 | 24.16 | 23.43 | 23.85 | +2.10% | |
| 23.62 | 23.83 | 23.26 | 23.36 | -3.67% | |
| 24.20 | 24.42 | 23.28 | 24.25 | -17.60% | |
| 29.36 | 29.78 | 29.12 | 29.43 | +2.12% | |
| 28.85 | 29.05 | 28.76 | 28.82 | +0.45% | |
| 28.59 | 28.85 | 28.39 | 28.69 | +1.13% | |
| 28.68 | 28.84 | 28.37 | 28.37 | -2.88% | |
| 28.57 | 29.33 | 28.44 | 29.21 | -2.21% | |
| 30.41 | 30.43 | 29.85 | 29.87 | -0.47% | |
| 30.11 | 30.14 | 29.84 | 30.01 | -0.33% | |
| 30.46 | 30.64 | 30.07 | 30.11 | -0.92% | |
| 30.51 | 30.60 | 30.19 | 30.39 | -0.07% | |
| 29.84 | 30.51 | 29.84 | 30.41 | +2.12% | |
| 29.49 | 29.92 | 29.47 | 29.78 | +0.68% | |
| 29.45 | 29.66 | 29.37 | 29.58 | -0.03% | |
| 29.37 | 29.80 | 29.37 | 29.59 | -0.17% | |
| 30.05 | 30.05 | 29.64 | 29.64 | -1.66% | |
| 30.13 | 30.21 | 29.93 | 30.14 | +0.07% | |
| 30.02 | 30.14 | 29.83 | 30.12 | -0.46% | |
| 30.44 | 30.60 | 30.21 | 30.26 | +1.24% | |
| 29.95 | 29.98 | 29.50 | 29.89 | -0.33% | |
| 29.62 | 30.07 | 29.62 | 29.99 | +3.34% | |
| 28.72 | 29.33 | 28.72 | 29.02 | +1.43% | |
| 28.41 | 28.66 | 28.32 | 28.61 | -0.59% | |
| 28.91 | 28.98 | 28.56 | 28.78 | -0.52% | |
| 28.69 | 29.02 | 28.65 | 28.93 | +0.14% | |
| 29.07 | 29.20 | 28.78 | 28.89 | -0.38% | |
| 28.57 | 29.09 | 28.57 | 29.00 | +2.29% | |
| 28.43 | 28.50 | 28.26 | 28.35 | -0.53% | |
| 28.42 | 28.64 | 28.31 | 28.50 | +0.07% | |
| 28.29 | 28.66 | 28.16 | 28.48 | -1.86% | |
| 29.98 | 29.98 | 28.96 | 29.02 | -4.32% | |
| 30.00 | 30.45 | 29.98 | 30.33 | +0.46% | |
| 30.90 | 30.90 | 30.15 | 30.19 | -1.53% | |
| 30.46 | 30.73 | 30.24 | 30.66 | +0.46% | |
| 30.27 | 30.59 | 30.05 | 30.52 | +1.33% | |
| 30.19 | 30.54 | 30.12 | 30.12 | -0.23% | |
| 29.93 | 30.21 | 29.83 | 30.19 | +2.24% | |
| 29.79 | 29.92 | 29.53 | 29.53 | -0.57% | |
| 29.94 | 30.05 | 29.57 | 29.70 | -0.17% | |
| 29.81 | 29.91 | 29.66 | 29.75 | +2.06% | |
| 29.15 | 29.41 | 29.11 | 29.15 | -0.58% | |
| 29.66 | 29.77 | 29.27 | 29.32 | -1.51% | |
| 29.77 | 29.90 | 29.43 | 29.77 | -1.13% | |
| 30.53 | 30.56 | 30.11 | 30.11 | -1.28% | |
| 30.48 | 30.86 | 30.38 | 30.50 | -2.40% | |
| 31.55 | 31.63 | 31.09 | 31.25 | -1.04% | |
| 31.67 | 31.86 | 31.34 | 31.58 | +0.77% | |
| 31.42 | 31.54 | 31.31 | 31.34 | -0.70% | |
| 31.32 | 31.83 | 31.07 | 31.56 | -1.22% | |
| 31.77 | 32.09 | 31.59 | 31.95 | +1.24% | |
| 32.09 | 32.10 | 31.54 | 31.56 | -2.02% | |
| 31.98 | 32.28 | 31.96 | 32.21 | +2.16% | |
| 31.62 | 31.69 | 31.45 | 31.53 | -1.99% | |
| 32.28 | 32.51 | 32.14 | 32.17 | -0.22% | |
| 32.26 | 32.45 | 32.18 | 32.24 | -1.50% | |
| 32.27 | 32.79 | 32.12 | 32.73 | -1.06% | |
| 33.38 | 33.43 | 33.03 | 33.08 | -0.96% | |
| 33.40 | 33.44 | 33.01 | 33.40 | -0.74% | |
| 33.94 | 33.94 | 33.57 | 33.65 | -1.61% | |
| 34.42 | 34.49 | 34.06 | 34.20 | +1.15% | |
| 33.67 | 33.93 | 33.43 | 33.81 | +0.99% | |
| 33.61 | 33.82 | 33.36 | 33.48 | -0.92% | |
| 34.00 | 34.29 | 33.77 | 33.79 | -0.24% | |
| 33.62 | 34.00 | 33.56 | 33.87 | +2.64% | |
| 33.09 | 33.18 | 32.85 | 33.00 | -1.32% | |
| 33.33 | 33.45 | 33.26 | 33.44 | -0.15% | |
| 33.87 | 33.96 | 33.49 | 33.49 | -1.73% | |
| 33.76 | 34.19 | 33.58 | 34.08 | +1.46% | |
| 33.49 | 33.80 | 33.36 | 33.59 | -0.09% | |
| 33.76 | 33.99 | 33.50 | 33.62 | +0.24% | |
| 33.67 | 33.81 | 33.48 | 33.54 | -1.53% | |
| 33.83 | 34.18 | 33.73 | 34.06 | +0.56% | |
| 33.90 | 34.27 | 33.84 | 33.87 | +0.53% | |
| 33.90 | 34.16 | 33.32 | 33.69 | -1.89% | |
| 34.44 | 34.50 | 33.95 | 34.34 | -0.52% | |
| 34.25 | 34.67 | 34.07 | 34.52 | +3.54% | |
| 33.27 | 33.41 | 33.11 | 33.34 | -0.77% | |
| 33.75 | 33.79 | 33.39 | 33.60 | -0.77% | |
| 33.95 | 34.05 | 33.55 | 33.86 | +0.47% | |
| 33.81 | 34.09 | 33.54 | 33.70 | +3.18% | |
| 32.94 | 32.98 | 32.37 | 32.66 | -0.58% | |
| 32.72 | 33.03 | 32.70 | 32.85 | +0.21% | |
| 31.73 | 32.85 | 31.69 | 32.78 | +2.41% | |
| 31.97 | 32.27 | 31.68 | 32.01 | +1.68% | |
| 30.81 | 31.85 | 30.60 | 31.48 | +2.98% | |
| 30.48 | 30.82 | 30.25 | 30.57 | +0.03% | |
| 30.73 | 30.93 | 30.47 | 30.56 | -0.49% | |
| 31.02 | 31.37 | 30.69 | 30.71 | -2.23% | |
| 31.58 | 31.60 | 31.09 | 31.41 | +0.58% | |
| 31.00 | 31.38 | 30.87 | 31.23 | -0.41% | |
| 31.32 | 31.61 | 30.93 | 31.36 | +1.75% | |
| 31.63 | 31.74 | 30.68 | 30.82 | -2.50% | |
| 31.57 | 31.92 | 31.26 | 31.61 | -0.69% | |
| 32.62 | 32.76 | 31.79 | 31.83 | -1.73% | |
| 32.36 | 32.56 | 32.31 | 32.39 | +0.84% | |
| 32.43 | 32.57 | 31.96 | 32.12 | -0.68% | |
| 32.61 | 32.86 | 32.21 | 32.34 | -0.77% | |
| 33.15 | 33.47 | 32.58 | 32.59 | +2.71% | |
| 31.30 | 31.78 | 31.14 | 31.73 | +2.62% | |
| 31.34 | 31.39 | 30.71 | 30.92 | -2.12% | |
| 31.07 | 31.62 | 30.71 | 31.59 | -0.85% | |
| 31.40 | 31.96 | 31.18 | 31.86 | -0.41% | |
| 32.22 | 32.50 | 31.68 | 31.99 | +11.27% | |
| 28.66 | 28.92 | 28.45 | 28.75 | -1.61% | |
| 28.76 | 29.42 | 28.50 | 29.22 | -5.16% | |
| 30.64 | 31.05 | 30.62 | 30.81 | -1.50% | |
| 31.05 | 31.34 | 30.89 | 31.28 | +0.13% | |
| 30.79 | 31.26 | 30.65 | 31.24 | +1.49% | |
| 30.79 | 30.88 | 30.62 | 30.78 | +0.36% | |
| 30.43 | 30.68 | 30.22 | 30.67 | -2.11% | |
| 31.57 | 31.60 | 31.18 | 31.33 | -2.09% | |
| 31.39 | 32.04 | 31.38 | 32.00 | +2.14% | |
| 31.30 | 31.69 | 31.21 | 31.33 | -0.95% | |
| 31.31 | 31.64 | 31.14 | 31.63 | +2.56% | |
| 30.56 | 30.90 | 30.55 | 30.84 | +1.28% | |
| 30.76 | 30.79 | 30.24 | 30.45 | +0.59% | |
| 30.69 | 31.23 | 30.04 | 30.27 | -6.86% | |
| 32.56 | 32.67 | 32.37 | 32.50 | +0.18% | |
| 32.21 | 32.77 | 32.15 | 32.44 | +0.28% | |
| 32.07 | 32.41 | 31.80 | 32.35 | +0.59% | |
| 31.89 | 32.34 | 31.72 | 32.16 | -0.34% | |
| 31.74 | 32.60 | 31.69 | 32.27 | -0.68% | |
| 32.38 | 32.69 | 32.00 | 32.49 | +1.18% | |
| 31.61 | 32.17 | 31.52 | 32.11 | +0.72% | |
| 31.57 | 31.89 | 31.36 | 31.88 | +1.17% | |
| 31.36 | 31.67 | 31.28 | 31.51 | -2.23% | |
| 32.50 | 32.57 | 31.93 | 32.23 | -0.49% | |
| 32.86 | 32.86 | 32.17 | 32.39 | -3.17% | |
| 32.95 | 33.46 | 32.81 | 33.45 | +1.95% | |
| 33.00 | 33.21 | 32.71 | 32.81 | -0.39% | |
| 32.83 | 33.13 | 32.80 | 32.94 | +0.55% | |
| 32.50 | 32.84 | 32.46 | 32.76 | +1.58% | |
| 31.55 | 32.50 | 31.55 | 32.25 | +2.38% | |
| 30.80 | 31.58 | 30.76 | 31.50 | -0.13% | |
| 30.96 | 31.59 | 30.93 | 31.54 | +0.99% | |
| 31.11 | 31.45 | 31.06 | 31.23 | +0.45% | |
| 31.22 | 31.39 | 30.91 | 31.09 | -1.08% | |
| 30.98 | 31.58 | 30.62 | 31.43 | -0.98% | |
| 31.79 | 32.20 | 31.66 | 31.74 | +0.41% | |
| 31.35 | 31.81 | 31.32 | 31.61 | +0.48% | |
| 31.06 | 31.48 | 30.92 | 31.46 | +1.35% | |
| 31.24 | 31.31 | 30.92 | 31.04 | 0.00% | |
| 31.26 | 31.49 | 30.82 | 31.04 | +2.95% | |
| 29.77 | 30.23 | 29.70 | 30.15 | +0.94% | |
| 29.90 | 30.09 | 29.44 | 29.87 | +1.39% | |
| 29.85 | 30.01 | 29.43 | 29.46 | -1.47% | |
| 30.00 | 30.11 | 29.89 | 29.90 | -0.03% | |
| 29.88 | 30.01 | 29.85 | 29.91 | -0.30% | |
| 29.96 | 30.00 | 29.84 | 30.00 | +0.37% | |
| 29.99 | 30.04 | 29.85 | 29.89 | +0.13% | |
| 30.18 | 30.18 | 29.78 | 29.85 | -0.96% | |
| 29.73 | 30.19 | 29.73 | 30.14 | +1.31% | |
| 29.77 | 29.90 | 29.66 | 29.75 | -0.70% | |
| 29.82 | 30.16 | 29.81 | 29.96 | +3.81% | |
| 28.75 | 29.18 | 28.75 | 28.86 | +0.59% | |
| 28.51 | 28.91 | 28.45 | 28.69 | -0.10% | |
| 28.82 | 29.03 | 28.67 | 28.72 | +0.14% | |
| 28.63 | 28.75 | 28.44 | 28.68 | -1.75% | |
| 29.11 | 29.27 | 29.02 | 29.19 | +1.53% | |
| 28.37 | 28.81 | 28.20 | 28.75 | +3.38% | |
| 28.33 | 28.39 | 27.70 | 27.81 | -1.97% | |
| 28.22 | 28.54 | 28.21 | 28.37 | -0.21% | |
| 28.28 | 28.50 | 28.26 | 28.43 | +0.57% | |
| 28.43 | 28.65 | 28.20 | 28.27 | -0.53% | |
| 28.12 | 28.45 | 28.10 | 28.42 | +2.60% | |
| 27.50 | 27.82 | 27.47 | 27.70 | -0.61% | |
| 27.83 | 28.08 | 27.79 | 27.87 | +0.80% | |
| 27.60 | 27.79 | 27.58 | 27.65 | +1.17% | |
| 27.12 | 27.41 | 27.03 | 27.33 | +0.29% | |
| 26.68 | 27.33 | 26.65 | 27.25 | +2.21% | |
| 26.62 | 26.81 | 26.57 | 26.66 | -1.11% | |
| 26.55 | 26.99 | 26.49 | 26.96 | +3.69% | |
| 26.27 | 26.36 | 26.00 | 26.00 | -0.54% | |
| 26.02 | 26.25 | 25.98 | 26.14 | -0.42% | |
| 26.11 | 26.34 | 25.97 | 26.25 | -0.27% | |
| 26.67 | 26.82 | 26.18 | 26.32 | -0.45% | |
| 26.19 | 26.58 | 26.19 | 26.44 | -0.41% | |
| 26.60 | 26.70 | 26.49 | 26.55 | -0.41% | |
| 26.55 | 26.76 | 26.46 | 26.66 | -0.26% | |
| 27.14 | 27.22 | 26.66 | 26.73 | -2.37% | |
| 27.22 | 27.53 | 27.08 | 27.38 | +1.07% | |
| 26.87 | 27.15 | 26.82 | 27.09 | +0.48% | |
| 27.50 | 27.66 | 26.91 | 26.96 | -2.11% | |
| 27.43 | 27.71 | 27.39 | 27.54 | +0.47% | |
| 27.34 | 27.59 | 27.27 | 27.41 | -1.08% | |
| 27.61 | 27.80 | 27.41 | 27.71 | -0.40% | |
| 27.44 | 27.88 | 27.22 | 27.82 | +1.16% | |
| 27.50 | 27.75 | 27.45 | 27.50 | 0.00% | |
| 28.24 | 28.28 | 27.41 | 27.50 | -3.51% | |
| 28.97 | 28.97 | 28.45 | 28.50 | -2.83% | |
| 29.45 | 29.50 | 29.13 | 29.33 | +0.07% | |
| 29.41 | 29.87 | 29.26 | 29.31 | -1.25% | |
| 29.98 | 30.10 | 29.27 | 29.68 | +9.56% | |
| 27.01 | 27.25 | 26.94 | 27.09 | +0.26% | |
| 26.93 | 27.14 | 26.79 | 27.02 | +0.86% | |
| 26.80 | 26.87 | 26.53 | 26.79 | +0.15% | |
| 26.69 | 26.88 | 26.61 | 26.75 | +0.26% | |
| 26.98 | 26.98 | 26.48 | 26.68 | -0.97% | |
| 26.96 | 27.18 | 26.84 | 26.94 | +0.04% | |
| 26.41 | 27.07 | 26.34 | 26.93 | -0.26% | |
| 26.92 | 27.11 | 26.83 | 27.00 | +0.75% | |
| 27.05 | 27.17 | 26.70 | 26.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RTO chart for longer ranges.