Rentokil Initial ADR

RTO
🏛️ usa →
24.69
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28.46 28.62 28.26 28.61 0.6M
2023-12-28 28.58 28.74 28.51 28.70 0.4M
2023-12-27 28.69 28.72 28.49 28.68 0.7M
2023-12-26 28.42 28.60 28.30 28.49 0.3M
2023-12-22 27.95 28.47 27.93 28.40 0.3M
2023-12-21 27.82 28.26 27.77 28.26 0.4M
2023-12-20 28.03 28.25 27.81 27.83 0.4M
2023-12-19 27.78 27.96 27.71 27.72 0.5M
2023-12-18 26.91 27.33 26.91 27.16 0.6M
2023-12-15 27.00 27.39 26.93 27.01 0.6M
2023-12-14 27.03 27.16 26.90 26.98 0.5M
2023-12-13 26.45 26.82 26.19 26.82 0.6M
2023-12-12 25.92 26.49 25.75 26.31 1.2M
2023-12-11 26.27 26.50 26.25 26.38 0.7M
2023-12-08 26.15 26.53 26.15 26.49 0.9M
2023-12-07 26.39 26.44 26.10 26.44 0.8M
2023-12-06 26.72 26.81 26.42 26.57 0.6M
2023-12-05 26.82 26.98 26.68 26.92 0.5M
2023-12-04 27.02 27.36 27.02 27.30 0.6M
2023-12-01 26.81 27.46 26.81 27.43 0.7M
2023-11-30 27.33 27.42 27.11 27.35 0.7M
2023-11-29 27.49 27.83 27.40 27.60 0.4M
2023-11-28 27.87 28.32 27.82 27.95 1.0M
2023-11-27 28.32 28.59 28.25 28.50 0.5M
2023-11-24 28.45 28.73 28.41 28.66 0.1M
2023-11-22 28.33 28.47 28.21 28.30 0.3M
2023-11-21 28.97 29.03 28.77 28.98 0.2M
2023-11-20 29.09 29.26 29.00 29.20 0.4M
2023-11-17 28.88 28.90 28.66 28.86 0.2M
2023-11-16 28.78 28.92 28.54 28.68 0.2M
2023-11-15 29.16 29.17 28.84 28.85 0.2M
2023-11-14 29.01 29.15 28.76 29.12 0.8M
2023-11-13 27.92 28.05 27.80 28.02 0.9M
2023-11-10 27.26 27.37 27.00 27.33 0.7M
2023-11-09 27.70 27.70 26.97 27.05 0.7M
2023-11-08 27.38 27.51 27.03 27.13 0.4M
2023-11-07 27.39 27.60 27.15 27.36 0.3M
2023-11-06 27.45 27.46 27.06 27.26 0.4M
2023-11-03 27.48 27.64 27.20 27.34 0.5M
2023-11-02 26.22 26.34 25.79 26.13 0.5M
2023-11-01 25.42 25.63 25.34 25.60 0.7M
2023-10-31 25.60 25.69 25.29 25.59 0.7M
2023-10-30 25.61 26.03 25.47 26.00 0.6M
2023-10-27 25.51 25.74 24.96 25.48 0.8M
2023-10-26 24.67 25.33 23.39 23.69 2.7M
2023-10-25 27.53 27.73 27.25 27.34 0.6M
2023-10-24 27.69 28.56 27.62 28.32 0.6M
2023-10-23 27.77 28.38 27.62 28.33 0.5M
2023-10-20 28.16 28.46 26.84 27.88 1.3M
2023-10-19 28.66 30.93 28.63 30.42 2.4M
2023-10-18 36.14 36.22 35.61 35.71 0.2M
2023-10-17 36.50 36.86 36.45 36.52 0.2M
2023-10-16 37.07 37.11 36.75 36.96 0.1M
2023-10-13 37.26 37.37 36.71 36.89 0.2M
2023-10-12 37.34 37.35 36.51 36.78 0.3M
2023-10-11 37.44 37.44 36.79 37.06 0.2M
2023-10-10 36.70 37.03 36.57 36.79 0.2M
2023-10-09 36.08 36.49 36.03 36.36 0.1M
2023-10-06 35.30 36.13 35.20 36.06 0.1M
2023-10-05 37.00 37.10 36.33 36.33 0.3M
2023-10-04 36.47 36.60 35.75 36.36 0.2M
2023-10-03 35.74 36.01 35.38 35.66 0.2M
2023-10-02 35.96 36.04 35.79 35.96 0.2M
2023-09-29 37.36 37.38 36.90 37.05 0.2M
2023-09-28 36.17 36.74 36.17 36.65 0.3M
2023-09-27 35.87 35.92 35.40 35.64 0.2M
2023-09-26 35.88 35.97 35.62 35.77 0.3M
2023-09-25 35.87 36.09 35.68 36.08 0.2M
2023-09-22 36.68 36.92 36.56 36.62 0.2M
2023-09-21 37.15 37.15 36.75 36.78 0.2M
2023-09-20 37.37 37.41 36.92 36.97 0.2M
2023-09-19 37.08 37.08 36.70 36.86 0.1M
2023-09-18 36.85 37.06 36.75 36.96 0.1M
2023-09-15 37.48 37.62 37.11 37.15 0.1M
2023-09-14 36.86 37.25 36.79 37.15 0.1M
2023-09-13 36.60 36.79 36.57 36.72 0.3M
2023-09-12 36.27 36.65 36.27 36.44 0.1M
2023-09-11 36.60 36.68 36.34 36.66 0.1M
2023-09-08 36.84 36.89 36.43 36.52 0.1M
2023-09-07 36.39 36.74 36.39 36.53 0.2M
2023-09-06 36.68 36.74 36.50 36.51 0.1M
2023-09-05 36.86 36.86 36.56 36.58 0.1M
2023-09-01 38.14 38.16 37.34 37.44 0.1M
2023-08-31 38.20 38.24 37.86 37.95 0.1M
2023-08-30 38.19 38.43 38.19 38.39 0.1M
2023-08-29 37.28 37.78 37.23 37.75 0.1M
2023-08-28 37.03 37.26 36.97 37.07 0.1M
2023-08-25 37.00 37.28 36.75 36.99 0.1M
2023-08-24 37.10 37.30 36.74 36.75 0.1M
2023-08-23 36.84 37.31 36.84 37.16 0.1M
2023-08-22 36.88 36.97 36.74 36.82 0.1M
2023-08-21 37.29 37.38 37.05 37.35 0.1M
2023-08-18 36.99 37.52 36.99 37.43 0.1M
2023-08-17 37.72 37.72 37.11 37.12 0.1M
2023-08-16 37.88 38.07 37.85 37.86 0.1M
2023-08-15 38.37 38.42 37.91 37.94 0.1M
2023-08-14 38.20 38.78 38.18 38.77 0.1M
2023-08-11 38.91 39.13 38.77 38.87 0.1M
2023-08-10 39.43 39.62 39.02 39.05 0.3M
2023-08-09 39.03 39.26 39.03 39.10 0.1M
2023-08-08 38.57 38.89 38.48 38.87 0.2M
2023-08-07 38.52 38.92 38.48 38.86 0.1M
2023-08-04 38.72 38.89 38.34 38.37 0.1M
2023-08-03 38.89 39.10 38.78 38.92 0.1M
2023-08-02 39.22 39.48 38.95 39.39 0.2M
2023-08-01 39.96 40.16 39.84 39.96 0.2M
2023-07-31 40.63 40.81 40.49 40.80 0.2M
2023-07-28 40.51 40.69 40.24 40.29 0.2M
2023-07-27 41.52 41.55 40.59 40.60 0.2M
2023-07-26 41.17 41.34 41.07 41.14 0.2M
2023-07-25 40.99 41.36 40.99 41.28 0.2M
2023-07-24 40.91 40.96 40.74 40.83 0.2M
2023-07-21 41.07 41.20 40.94 41.13 0.2M
2023-07-20 40.56 40.63 40.39 40.52 0.1M
2023-07-19 40.86 41.03 40.65 40.82 0.2M
2023-07-18 40.46 40.46 40.02 40.10 0.1M
2023-07-17 40.35 40.73 40.34 40.58 0.1M
2023-07-14 40.09 40.29 40.04 40.16 0.2M
2023-07-13 39.39 39.87 39.37 39.79 0.1M
2023-07-12 38.94 39.14 38.73 39.13 0.1M
2023-07-11 38.01 38.31 37.91 38.27 0.1M
2023-07-10 38.30 38.60 38.30 38.42 0.1M
2023-07-07 38.08 38.12 37.91 37.93 0.2M
2023-07-06 38.26 38.27 37.89 38.17 0.2M
2023-07-05 38.42 38.47 38.17 38.23 0.1M
2023-07-03 38.68 38.80 38.51 38.54 0.1M
2023-06-30 38.42 39.12 38.39 39.01 0.2M
2023-06-29 38.46 38.46 37.71 38.35 0.5M
2023-06-28 39.75 39.89 39.63 39.70 0.2M
2023-06-27 39.58 39.73 39.52 39.71 0.2M
2023-06-26 39.37 39.44 39.24 39.25 0.1M
2023-06-23 39.28 39.52 39.23 39.31 0.1M
2023-06-22 39.07 39.53 39.04 39.53 0.2M
2023-06-21 39.72 39.95 39.69 39.75 0.2M
2023-06-20 40.55 40.59 40.29 40.33 0.4M
2023-06-16 41.21 41.27 40.58 40.65 0.8M
2023-06-15 40.59 40.74 40.46 40.66 0.4M
2023-06-14 40.67 40.74 40.44 40.49 0.2M
2023-06-13 40.61 40.64 40.35 40.38 0.1M
2023-06-12 40.77 40.80 40.56 40.65 0.2M
2023-06-09 40.58 40.68 40.36 40.54 0.1M
2023-06-08 40.69 40.93 40.58 40.87 0.1M
2023-06-07 40.97 41.12 40.66 40.67 0.1M
2023-06-06 40.68 40.94 40.67 40.85 0.2M
2023-06-05 40.24 40.50 40.12 40.41 0.1M
2023-06-02 40.55 40.66 40.43 40.60 0.2M
2023-06-01 39.76 40.20 39.69 40.14 0.1M
2023-05-31 39.83 39.86 39.44 39.73 0.1M
2023-05-30 39.53 39.58 39.24 39.28 0.1M
2023-05-26 39.01 39.33 38.92 39.25 0.2M
2023-05-25 38.92 39.04 38.71 38.82 0.2M
2023-05-24 38.99 39.06 38.80 39.02 0.4M
2023-05-23 39.83 39.83 39.20 39.24 0.2M
2023-05-22 39.88 40.04 39.86 40.00 0.4M
2023-05-19 39.71 40.25 39.70 39.96 1.0M
2023-05-18 40.29 40.32 40.04 40.26 0.2M
2023-05-17 40.66 40.68 40.34 40.63 0.2M
2023-05-16 40.67 40.70 40.42 40.57 0.3M
2023-05-15 40.34 40.59 40.23 40.58 0.4M
2023-05-12 40.23 40.28 40.04 40.14 0.5M
2023-05-11 40.15 40.37 40.02 40.14 0.6M
2023-05-10 40.05 40.41 40.00 40.36 0.4M
2023-05-09 39.71 40.22 39.71 40.11 0.7M
2023-05-08 39.88 39.97 39.70 39.74 0.1M
2023-05-05 39.78 39.89 39.62 39.83 1.0M
2023-05-04 39.68 39.89 39.57 39.76 0.4M
2023-05-03 40.33 40.44 40.06 40.11 0.3M
2023-05-02 39.16 39.80 39.11 39.68 0.3M
2023-05-01 39.50 39.74 39.38 39.48 0.1M
2023-04-28 39.08 39.84 39.06 39.64 0.3M
2023-04-27 37.96 38.70 37.92 38.70 0.7M
2023-04-26 37.94 37.99 37.58 37.67 0.3M
2023-04-25 37.99 37.99 37.52 37.55 0.2M
2023-04-24 38.18 38.29 37.94 38.15 0.6M
2023-04-21 38.61 38.71 37.00 37.92 0.4M
2023-04-20 37.55 38.01 37.51 37.92 0.3M
2023-04-19 37.39 37.48 37.14 37.16 0.4M
2023-04-18 37.29 37.37 37.11 37.21 0.2M
2023-04-17 37.12 37.20 36.97 37.19 0.1M
2023-04-14 37.06 37.22 36.73 36.85 0.1M
2023-04-13 37.52 37.60 37.35 37.60 0.8M
2023-04-12 37.10 37.41 37.08 37.26 0.2M
2023-04-11 36.76 36.90 36.67 36.73 0.2M
2023-04-10 36.56 36.67 36.13 36.54 0.2M
2023-04-06 37.09 37.16 36.71 37.14 0.5M
2023-04-05 37.00 37.08 36.49 36.59 0.7M
2023-04-04 37.07 37.25 36.53 36.54 0.9M
2023-04-03 36.36 36.68 36.24 36.60 0.3M
2023-03-31 36.59 36.77 36.45 36.51 0.3M
2023-03-30 35.69 35.94 35.65 35.80 0.2M
2023-03-29 35.12 35.24 35.08 35.16 0.3M
2023-03-28 35.01 35.05 34.75 34.93 0.3M
2023-03-27 35.18 35.31 34.97 35.13 0.7M
2023-03-24 34.56 34.63 34.32 34.49 0.6M
2023-03-23 34.37 34.74 34.09 34.26 0.2M
2023-03-22 34.13 34.42 33.93 33.96 0.2M
2023-03-21 34.27 34.40 34.04 34.18 0.2M
2023-03-20 33.20 33.47 33.08 33.33 0.3M
2023-03-17 33.31 33.44 32.96 32.97 0.3M
2023-03-16 33.08 33.97 33.04 33.44 1.0M
2023-03-15 30.59 30.74 30.09 30.48 0.3M
2023-03-14 31.04 31.11 30.86 30.98 0.3M
2023-03-13 30.83 30.87 30.56 30.58 0.3M
2023-03-10 31.66 31.66 30.67 30.70 0.3M
2023-03-09 31.44 31.73 31.28 31.41 0.2M
2023-03-08 30.92 31.12 30.73 31.00 0.2M
2023-03-07 31.16 31.29 30.48 30.62 0.3M
2023-03-06 30.56 30.87 30.51 30.78 0.3M
2023-03-03 30.93 31.00 30.70 30.95 0.3M
2023-03-02 30.56 30.71 30.29 30.55 0.5M
2023-03-01 30.78 30.78 30.50 30.67 0.2M
2023-02-28 30.87 31.04 30.63 30.64 0.2M
2023-02-27 31.14 31.25 31.02 31.18 0.2M
2023-02-24 30.91 30.96 30.41 30.59 0.4M
2023-02-23 31.05 31.15 30.57 30.72 0.3M
2023-02-22 31.15 31.40 30.97 31.08 0.5M
2023-02-21 31.07 31.13 30.53 30.55 0.6M
2023-02-17 30.55 30.91 30.54 30.58 0.4M
2023-02-16 30.36 30.83 30.26 30.64 0.2M
2023-02-15 30.20 30.37 30.09 30.36 0.2M
2023-02-14 30.39 30.70 30.25 30.40 0.2M
2023-02-13 30.26 30.49 30.25 30.38 0.2M
2023-02-10 30.18 30.29 29.90 30.09 0.3M
2023-02-09 30.76 30.82 30.28 30.44 0.3M
2023-02-08 30.36 30.48 30.11 30.19 0.3M
2023-02-07 29.69 30.07 29.48 30.05 0.3M
2023-02-06 30.40 30.46 30.11 30.22 0.2M
2023-02-03 30.30 30.78 30.14 30.35 0.3M
2023-02-02 30.88 31.22 30.65 31.03 0.2M
2023-02-01 30.45 30.79 30.04 30.61 0.3M
2023-01-31 30.20 30.46 30.18 30.42 0.6M
2023-01-30 30.68 30.99 30.66 30.84 0.3M
2023-01-27 30.80 31.31 30.77 31.25 0.2M
2023-01-26 31.44 31.54 31.17 31.37 0.2M
2023-01-25 30.96 31.30 30.87 31.20 0.5M
2023-01-24 31.53 31.65 31.39 31.55 0.1M
2023-01-23 31.18 31.57 31.13 31.40 0.5M
2023-01-20 30.96 31.50 30.95 31.44 0.2M
2023-01-19 31.38 31.40 30.95 31.03 0.3M
2023-01-18 32.30 32.32 31.56 31.56 0.2M
2023-01-17 31.98 32.07 31.67 31.69 0.2M
2023-01-13 31.60 32.03 31.59 31.99 0.2M
2023-01-12 31.73 31.77 31.32 31.49 0.3M
2023-01-11 31.33 31.54 31.14 31.50 0.3M
2023-01-10 30.89 31.00 30.81 30.94 0.4M
2023-01-09 30.76 31.04 30.52 30.55 0.6M
2023-01-06 29.70 30.34 29.34 30.00 0.7M
2023-01-05 31.25 31.30 30.66 30.72 0.5M
2023-01-04 31.76 31.96 31.59 31.82 0.3M
2023-01-03 31.21 31.51 30.92 31.21 0.8M