U.S. markets open in 4 hours 26 minutes

Rentokil Initial plc (RTO)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
29.77+0.22 (+0.74%)
Al cierre: 04:00PM EDT
29.77 +0.01 (+0.03%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202429.4329.8129.4129.7729.77711,700
24 jun 202429.5029.7129.3529.5529.55577,900
21 jun 202428.9129.2828.8829.2729.27766,800
20 jun 202429.0429.3529.0129.3129.31556,300
18 jun 202429.2929.5429.2929.5129.51487,800
17 jun 202428.9629.2728.8729.2529.25627,000
14 jun 202429.0729.2228.7629.0129.01909,700
13 jun 202430.1630.2129.8030.1230.12517,400
12 jun 202431.0731.2630.5330.6230.622,192,200
11 jun 202426.6026.9626.4826.9226.92390,300
10 jun 202426.3426.6226.2226.6026.60536,700
07 jun 202427.4827.4927.0727.0827.08684,200
06 jun 202428.4528.5427.9828.1328.13635,000
05 jun 202428.0028.4127.8928.4028.40544,300
04 jun 202427.3127.6627.3127.6227.62320,700
03 jun 202427.0027.2527.0027.2427.24292,700
31 may 202426.8127.0026.7226.9826.98419,600
30 may 202426.5226.6426.4026.6026.60428,100
29 may 202426.0026.1225.8325.8625.86311,000
28 may 202426.3926.5326.1826.3926.39493,600
24 may 202426.1926.5726.1226.4726.47411,100
23 may 202426.4226.4425.9726.0026.00504,300
22 may 202426.6626.6626.3926.4626.46381,100
21 may 202427.0127.0626.8226.9126.91584,200
20 may 202427.3527.4927.1427.4827.48505,100
17 may 202427.3127.3827.1627.3027.30240,400
16 may 202427.5727.6527.3827.4627.46474,900
15 may 202427.2927.9227.1927.8327.831,094,800
14 may 202426.8627.0726.7826.9826.98259,500
13 may 202426.7826.8626.4726.4826.48425,100
10 may 202426.9927.1626.9227.1327.13502,700
09 may 202426.4726.8726.4626.8626.86352,600
08 may 202426.4226.4826.2426.4326.43354,400
07 may 202426.5926.7226.4926.5726.57251,700
06 may 202425.9226.2025.9226.0326.03198,300
03 may 202426.0926.1125.7325.9225.92246,000
02 may 202425.6125.7425.3725.6125.61295,200
01 may 202425.5825.8025.3425.5225.52251,400
30 abr 202425.8826.0125.5925.6225.62346,700
29 abr 202426.2026.3726.1826.2726.27279,700
26 abr 202426.1626.3925.9926.2326.23534,000
25 abr 202426.0326.3125.9726.0726.07607,300
24 abr 202426.6926.7426.2226.6626.66452,500
23 abr 202426.7826.9626.5426.7426.74448,300
22 abr 202426.6526.9326.4926.8026.80435,700
19 abr 202426.2326.5926.1926.4526.45708,900
18 abr 202426.0026.7025.6125.6125.612,107,300
17 abr 202428.3228.4227.9228.2528.251,334,700
16 abr 202427.9028.0027.6027.6927.69672,000
15 abr 202428.5928.6427.9828.1828.18455,600
12 abr 202428.5928.7428.1328.2228.22295,800
11 abr 202428.9728.9828.5328.7928.79271,300
10 abr 202428.6828.9028.5728.6628.66766,800
09 abr 202429.3529.7329.0129.2829.28926,300
08 abr 202429.3229.5929.0329.2029.201,747,400
05 abr 202429.0930.6229.0330.1830.182,466,500
04 abr 202429.8630.1129.4329.4729.47396,200
04 abr 20240.378 Dividendo
03 abr 202429.7030.2029.6530.1929.81434,300
02 abr 202429.8630.2429.7930.2029.82292,300
01 abr 202430.1630.2829.5829.7729.40223,100
28 mar 202430.3530.3830.0830.1529.77207,400
27 mar 202430.1630.4430.1030.3329.95509,600
26 mar 202429.8630.1329.7829.9829.60952,100
25 mar 202429.9630.0729.5229.6529.28436,200
22 mar 202430.2430.3429.9130.1729.79407,700
21 mar 202430.8230.8730.5330.5330.15664,000
20 mar 202430.5630.9230.3830.9130.52471,500
19 mar 202430.2330.8830.1630.8630.47487,200
18 mar 202430.7530.7830.4530.6930.31491,300
15 mar 202430.7431.2030.4630.5230.14693,200
14 mar 202431.2231.2330.6930.8430.45609,900
13 mar 202431.8231.8631.0431.1930.80576,100
12 mar 202432.0732.2931.7232.1031.70488,600
11 mar 202432.1832.3331.8131.9931.59792,200
08 mar 202431.7432.4631.7432.4031.991,862,100
07 mar 202432.7933.1432.2932.6332.222,060,100
06 mar 202427.2227.8727.2027.6427.29626,500
05 mar 202427.3227.3526.8826.9026.56886,900
04 mar 202427.5027.9927.2827.3527.011,641,900
01 mar 202428.3228.9227.9828.8628.502,292,200
29 feb 202428.2328.6627.9628.5628.201,713,800
28 feb 202427.7627.8127.3227.7427.391,071,300
27 feb 202427.9728.0227.6828.0027.65762,500
26 feb 202427.9528.1627.8928.0427.69738,800
23 feb 202427.4927.8527.4927.7527.40989,000
22 feb 202427.1027.8927.1027.7127.361,026,100
21 feb 202427.0627.2426.9427.2226.88771,600
20 feb 202427.1227.2827.0327.2126.87345,300
16 feb 202427.1727.4727.1227.2526.91614,500
15 feb 202426.0626.7726.0526.7426.41575,700
14 feb 202425.4626.3025.4626.2825.95480,700
13 feb 202425.2825.4025.0125.0624.75572,500
12 feb 202425.4225.7825.4125.7025.38460,200
09 feb 202425.2625.6425.2625.5625.24729,800
08 feb 202425.5725.8025.5025.6225.30367,900
07 feb 202425.6625.8125.5625.6425.32409,400
06 feb 202425.3426.0425.3226.0025.67347,800
05 feb 202425.6925.6925.2725.2824.96609,300
02 feb 202426.2126.2125.7325.9625.63432,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...