NYSE · RTO · stock
Rentokil Initial PLC /Fi (RTO) stock price history
Every NYSE trading session of Rentokil Initial PLC /Fi from Nov 18, 1996 to Sep 28, 2026: 7,511 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RTO adjusted close, 1996 to 2026
- $39.60
- All time high, 2021
- $34.67
- 52 week high, $20.07 low
- 7,511
- Daily sessions since 1996
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
RTO key facts
- Rentokil Initial PLC /Fi (RTO) closed at $20.50 on Sep 28, 2026 on NYSE.
- RTO's all time high close is $39.60, set on Nov 12, 2021; its all time low close is $1.77 on Dec 4, 2008.
- RTO's 52 week range is $20.07 to $34.67.
- RTO returned -16.0% over the year to Sep 28, 2026 and -43.6% over five years.
- Over ten years RTO returned +60%, +4.8% a year compounded.
- RTO's deepest drawdown was -92.4% from Jan 19, 1999 to Dec 4, 2008.
- DataCedar holds 7,511 daily sessions of RTO history from Nov 18, 1996 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RTO price chart, 1996 to 2026
RTO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.9% |
| 3 months | -29.1% |
| 6 months | -32.1% |
| Year to date | -30.6% |
| 1 year | -16.0% |
| 3 years | -40.6% |
| 5 years | -43.6% |
| 10 years | +59.8% |
| Since Nov 18, 1996 | +95.7% |
| Compound annual growth, 29.9 years | +2.3% |
RTO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.60 on Nov 12, 2021
- All time low close
- $1.77 on Dec 4, 2008
- 52 week high
- $34.67 on Apr 14, 2026
- 52 week low
- $20.07 on Sep 28, 2026
- Deepest drawdown
- -92.4% from Jan 19, 1999 to Dec 4, 2008, recovered Apr 30, 2019
- Best single session
- +23.4% on Oct 13, 2008
- Worst single session
- -29.2% on Jul 25, 2008
- Volatility, 1 year annualised
- 34.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2009, +190%
- Worst calendar year
- 2008, -72%
RTO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Nov 18, 1996; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.54 | $34.67 | $20.07 | $20.50 | -29.6% | 249.6M | 185 |
| 2025 | $24.43 | $29.82 | $19.15 | $29.10 | +19.6% | 195.6M | 250 |
| 2024 | $26.28 | $32.73 | $21.52 | $24.32 | -9.8% | 182.9M | 252 |
| 2023 | $29.03 | $38.97 | $22.04 | $26.96 | -5.9% | 85.3M | 250 |
| 2022 | $36.56 | $36.82 | $23.11 | $28.65 | -22.3% | 104.4M | 251 |
| 2021 | $33.19 | $40.13 | $29.35 | $36.86 | +14.4% | 8.6M | 252 |
| 2020 | $27.14 | $34.15 | $16.23 | $32.23 | +16.8% | 13.6M | 253 |
| 2019 | $19.02 | $27.83 | $18.52 | $27.59 | +42.5% | 10.4M | 252 |
| 2018 | $18.84 | $21.62 | $16.08 | $19.37 | -0.1% | 7M | 251 |
| 2017 | $12.08 | $20.15 | $11.73 | $19.38 | +63.0% | 2.8M | 251 |
| 2016 | $10.11 | $13.27 | $8.99 | $11.89 | +16.9% | 3.8M | 252 |
| 2015 | $7.84 | $10.56 | $7.45 | $10.17 | +30.5% | 210.4K | 252 |
| 2014 | $7.92 | $9.07 | $7.35 | $7.79 | -0.5% | 3.4M | 252 |
| 2013 | $6.38 | $7.96 | $5.35 | $7.83 | +22.7% | 3.4M | 252 |
| 2012 | $3.92 | $6.41 | $3.83 | $6.38 | +70.7% | 101.3K | 250 |
| 2011 | $5.90 | $6.62 | $3.52 | $3.74 | -36.6% | 215.2K | 252 |
| 2010 | $7.27 | $8.42 | $5.42 | $5.90 | -18.9% | 228.3K | 252 |
| 2009 | $2.58 | $7.57 | $2.13 | $7.27 | +190.3% | 416K | 252 |
| 2008 | $8.57 | $8.74 | $1.68 | $2.50 | -71.6% | 9.1M | 253 |
| 2007 | $11.37 | $13.24 | $8.27 | $8.82 | -22.0% | 5.8M | 251 |
| 2006 | $9.75 | $11.79 | $8.91 | $11.30 | +19.6% | 2.9M | 251 |
| 2005 | $9.13 | $10.70 | $8.81 | $9.45 | +0.6% | 423.2K | 252 |
| 2004 | $10.91 | $12.57 | $8.24 | $9.39 | -12.1% | 2.3M | 252 |
| 2003 | $10.57 | $12.35 | $7.65 | $10.69 | -0.6% | 2M | 252 |
| 2002 | $12.51 | $12.91 | $9.16 | $10.76 | -11.9% | 2.1M | 252 |
| 2001 | $10.08 | $12.57 | $7.81 | $12.20 | +19.8% | 3.1M | 248 |
| 2000 | $11.08 | $14.04 | $5.69 | $10.19 | -9.9% | 13.3M | 252 |
| 1999 | $21.86 | $23.95 | $9.67 | $11.30 | -51.0% | 22.4M | 252 |
| 1998 | $13.46 | $23.20 | $12.94 | $23.05 | +72.2% | 12.5M | 252 |
| 1997 | $11.08 | $13.53 | $9.45 | $13.39 | +18.0% | 11.2M | 253 |
| 1996 | $10.48 | $11.34 | $10.26 | $11.34 | n/a | 854K | 30 |
RTO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $20.50 | -13.8% |
| August 2026 | $23.79 | +1.8% |
| July 2026 | $23.36 | -18.4% |
| June 2026 | $28.61 | -5.0% |
| May 2026 | $30.11 | -11.1% |
| April 2026 | $33.87 | +8.9% |
| March 2026 | $31.10 | +0.6% |
| February 2026 | $30.90 | -0.7% |
| January 2026 | $31.13 | +7.0% |
| December 2025 | $29.10 | +6.5% |
| November 2025 | $27.31 | -0.6% |
| October 2025 | $27.48 | +10.2% |
About the RTO data
Daily bars. 7,511 sessions from Nov 18, 1996 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RTO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
RTO share price history
