Rentokil Initial PLC (RTO) stock
RTONYSEServices-Management ServicesFiscal year ends December 31Also trades as RKLIF
$23.32+0.06 (+0.26%)
Close on Oct 30, 2026Market cap $11.78BP/E –Yield –
Price history
Rentokil Initial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.32
+0.26% on the day
52-week range
$19.50 – $34.67
-32.7% from the high
Change over 52 weeks
-15.2%
From $27.50 on Oct 30, 2025
Average volume
1.62M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $19.98 | $23.59 | $19.50 | $23.32 | +18.08% | 41,598,805 |
| Sep 2026 | $23.80 | $24.41 | $19.68 | $19.75 | -16.98% | 43,005,030 |
| Aug 2026 | $23.52 | $25.22 | $23.22 | $23.79 | +1.84% | 30,653,933 |
| Jul 2026 | $28.72 | $30.64 | $23.26 | $23.36 | -18.35% | 26,892,026 |
| Jun 2026 | $29.77 | $30.90 | $28.16 | $28.61 | -4.98% | 19,258,669 |
| May 2026 | $34.00 | $34.49 | $30.11 | $30.11 | -11.10% | 16,978,400 |
| Apr 2026 | $31.97 | $34.67 | $31.68 | $33.87 | +7.59% | 21,539,655 |
| Mar 2026 | $30.64 | $33.47 | $28.45 | $31.48 | +0.64% | 39,515,694 |
| Feb 2026 | $31.57 | $32.77 | $30.04 | $31.28 | -0.73% | 32,274,996 |
| Jan 2026 | $29.90 | $33.46 | $29.44 | $31.51 | +6.96% | 26,382,463 |
| Dec 2025 | $27.83 | $30.19 | $27.47 | $29.46 | +6.55% | 13,378,049 |
| Nov 2025 | $27.61 | $27.80 | $25.97 | $27.65 | -0.61% | 18,682,420 |
| Oct 2025 | $25.36 | $30.10 | $25.31 | $27.82 | +10.18% | 16,488,541 |
| Sep 2025 | $23.98 | $25.97 | $23.87 | $25.25 | +2.27% | 12,673,292 |
| Aug 2025 | $24.02 | $25.46 | $23.25 | $24.69 | -0.32% | 18,885,931 |
| Jul 2025 | $24.01 | $25.53 | $22.72 | $24.77 | +3.21% | 18,546,106 |
| Jun 2025 | $23.98 | $24.86 | $23.19 | $24.00 | +0.97% | 13,723,815 |
| May 2025 | $22.95 | $24.27 | $22.70 | $23.77 | +3.62% | 11,999,083 |
| Apr 2025 | $23.36 | $23.45 | $19.60 | $22.94 | +0.17% | 26,205,371 |
| Mar 2025 | $25.66 | $25.69 | $20.60 | $22.90 | -9.16% | 23,807,131 |
| Feb 2025 | $24.64 | $27.37 | $24.18 | $25.21 | +0.64% | 9,260,342 |
| Jan 2025 | $25.43 | $25.46 | $23.24 | $25.05 | -1.07% | 12,456,520 |
| Dec 2024 | $25.61 | $27.17 | $24.80 | $25.32 | -0.86% | 13,540,324 |
| Nov 2024 | $25.91 | $27.05 | $25.05 | $25.54 | +0.75% | 15,486,563 |
| Oct 2024 | $24.95 | $25.71 | $22.40 | $25.35 | +1.68% | 21,590,931 |
| Sep 2024 | $31.80 | $31.85 | $23.95 | $24.93 | -22.65% | 27,220,300 |
| Aug 2024 | $30.52 | $34.07 | $29.03 | $32.23 | +3.97% | 10,069,425 |
| Jul 2024 | $30.03 | $32.15 | $29.01 | $31.00 | +4.55% | 11,907,778 |
| Jun 2024 | $27.00 | $31.26 | $26.22 | $29.65 | +9.90% | 11,972,298 |
| May 2024 | $25.58 | $27.92 | $25.34 | $26.98 | +5.31% | 8,985,232 |
| Apr 2024 | $30.16 | $30.62 | $25.59 | $25.62 | -15.02% | 16,202,745 |
| Mar 2024 | $28.32 | $33.14 | $26.88 | $30.15 | +5.57% | 17,158,672 |
| Feb 2024 | $26.02 | $28.66 | $25.01 | $28.56 | +9.64% | 13,602,741 |
| Jan 2024 | $27.89 | $27.93 | $25.04 | $26.05 | -8.95% | 15,116,283 |
| Dec 2023 | $26.81 | $28.74 | $25.75 | $28.61 | +4.61% | 11,862,984 |
| Nov 2023 | $25.42 | $29.26 | $25.34 | $27.35 | +6.88% | 10,117,926 |
| Oct 2023 | $35.96 | $37.44 | $23.39 | $25.59 | -30.93% | 12,583,873 |
| Sep 2023 | $38.14 | $38.16 | $35.40 | $37.05 | -2.37% | 3,377,075 |
| Aug 2023 | $39.96 | $40.16 | $36.74 | $37.95 | -6.99% | 2,799,802 |
| Jul 2023 | $38.68 | $41.55 | $37.89 | $40.80 | +4.59% | 3,135,608 |
| Jun 2023 | $39.76 | $41.27 | $37.71 | $39.01 | -1.81% | 4,744,827 |
| May 2023 | $39.50 | $40.70 | $38.71 | $39.73 | +0.23% | 8,050,654 |
| Apr 2023 | $36.36 | $39.84 | $36.13 | $39.64 | +8.57% | 7,648,452 |
| Mar 2023 | $30.78 | $36.77 | $30.09 | $36.51 | +19.16% | 7,783,769 |
| Feb 2023 | $30.45 | $31.40 | $29.48 | $30.64 | +0.72% | 5,559,191 |
| Jan 2023 | $31.21 | $32.32 | $29.34 | $30.42 | -1.27% | 7,617,964 |
| Dec 2022 | $33.37 | $33.57 | $30.49 | $30.81 | -6.78% | 8,400,212 |
| Nov 2022 | $31.01 | $33.22 | $28.64 | $33.05 | +6.82% | 20,858,521 |
| Oct 2022 | $26.57 | $31.72 | $25.53 | $30.94 | +17.60% | 62,157,938 |
| Sep 2022 | $29.67 | $32.65 | $24.85 | $26.31 | -12.91% | 1,776,372 |
| Aug 2022 | $32.96 | $33.63 | $30.13 | $30.21 | -8.09% | 982,559 |
| Jul 2022 | $28.79 | $33.00 | $28.79 | $32.87 | +12.92% | 2,076,036 |
| Jun 2022 | $31.48 | $32.10 | $26.93 | $29.11 | -8.23% | 2,163,417 |
| May 2022 | $34.58 | $35.09 | $30.42 | $31.72 | -8.48% | 1,302,123 |
| Apr 2022 | $34.22 | $35.49 | $33.18 | $34.66 | +1.20% | 997,041 |
| Mar 2022 | $34.95 | $35.75 | $29.45 | $34.25 | -0.49% | 1,671,239 |
| Feb 2022 | $35.43 | $36.69 | $32.26 | $34.42 | -3.29% | 977,439 |
| Jan 2022 | $39.81 | $40.09 | $34.09 | $35.59 | -11.31% | 1,050,991 |
| Dec 2021 | $41.49 | $43.08 | $34.44 | $40.13 | -3.40% | 931,626 |
| Nov 2021 | $41.64 | $43.69 | $40.83 | $41.54 | +1.47% | 416,961 |
| Oct 2021 | $39.89 | $42.49 | $39.67 | $40.94 | +2.15% | 430,818 |
| Sep 2021 | $40.63 | $43.06 | $38.80 | $40.08 | -1.66% | 565,605 |
| Aug 2021 | $39.75 | $42.32 | $39.13 | $40.76 | +1.51% | 489,187 |
| Jul 2021 | $35.42 | $40.69 | $34.54 | $40.15 | +14.50% | 467,307 |
| Jun 2021 | $34.56 | $35.83 | $33.54 | $35.07 | +2.02% | 1,421,403 |
| May 2021 | $36.31 | $36.31 | $32.78 | $34.37 | -1.52% | 654,722 |
| Apr 2021 | $34.89 | $37.29 | $34.56 | $34.90 | +2.05% | 749,801 |
| Mar 2021 | $33.74 | $35.20 | $32.42 | $34.20 | +3.09% | 871,160 |
| Feb 2021 | $35.70 | $37.58 | $32.87 | $33.18 | -4.72% | 802,163 |
| Jan 2021 | $36.66 | $37.86 | $34.56 | $34.82 | -2.19% | 803,117 |
| Dec 2020 | $33.05 | $36.35 | $32.88 | $35.60 | +5.76% | 640,836 |
| Nov 2020 | $34.12 | $37.72 | $32.51 | $33.66 | -1.81% | 519,108 |
| Oct 2020 | $34.81 | $36.33 | $33.61 | $34.28 | -1.78% | 643,992 |
| Sep 2020 | $35.38 | $36.70 | $33.42 | $34.90 | -2.95% | 669,941 |
| Aug 2020 | $35.82 | $36.60 | $34.34 | $35.96 | +0.81% | 1,686,971 |
| Jul 2020 | $32.49 | $37.53 | $32.49 | $35.67 | +10.09% | 647,064 |
| Jun 2020 | $30.82 | $32.60 | $29.73 | $32.40 | +3.35% | 479,031 |
| May 2020 | $28.77 | $31.40 | $28.00 | $31.35 | +5.59% | 821,874 |
| Apr 2020 | $22.57 | $30.55 | $22.28 | $29.69 | +23.14% | 1,355,487 |
| Mar 2020 | $32.89 | $34.79 | $17.93 | $24.11 | -23.09% | 1,312,049 |
| Feb 2020 | $31.48 | $33.57 | $31.22 | $31.35 | +0.13% | 1,252,954 |
| Jan 2020 | $29.98 | $31.95 | $28.88 | $31.31 | +2.76% | 3,573,397 |
| Dec 2019 | $28.84 | $30.74 | $28.36 | $30.47 | +3.99% | 948,591 |
| Nov 2019 | $29.68 | $29.80 | $27.96 | $29.30 | -2.50% | 522,848 |
| Oct 2019 | $28.50 | $30.05 | $27.78 | $30.05 | +3.19% | 617,567 |
| Sep 2019 | $27.62 | $29.16 | $26.66 | $29.12 | +5.58% | 1,121,140 |
| Aug 2019 | $26.68 | $28.67 | $26.00 | $27.58 | +5.35% | 1,426,249 |
| Jul 2019 | $25.51 | $27.10 | $25.02 | $26.18 | +2.41% | 1,031,548 |
| Jun 2019 | $23.72 | $26.25 | $23.44 | $25.57 | +5.95% | 451,194 |
| May 2019 | $25.87 | $26.30 | $23.41 | $24.13 | -7.23% | 808,953 |
| Apr 2019 | $23.66 | $26.01 | $23.50 | $26.01 | +11.01% | 749,088 |
| Mar 2019 | $23.63 | $24.05 | $22.77 | $23.43 | -1.51% | 1,170,154 |
| Feb 2019 | $22.37 | $23.79 | $21.95 | $23.79 | +7.70% | 513,176 |
| Jan 2019 | $21.26 | $23.31 | $20.70 | $22.09 | +2.08% | 1,089,701 |
| Dec 2018 | $21.88 | $21.98 | $19.97 | $21.64 | +1.64% | 1,157,686 |
| Nov 2018 | $20.39 | $21.95 | $19.86 | $21.29 | +3.35% | 431,350 |
| Oct 2018 | $21.87 | $22.40 | $18.27 | $20.60 | -2.46% | 1,107,050 |
| Sep 2018 | $21.25 | $21.52 | $20.47 | $21.12 | -2.00% | 220,490 |
| Aug 2018 | $22.00 | $22.54 | $20.93 | $21.55 | -4.94% | 1,566,818 |
| Jul 2018 | $23.01 | $23.65 | $22.21 | $22.67 | -3.53% | 245,760 |
| Jun 2018 | $23.31 | $24.25 | $22.35 | $23.50 | +1.23% | 382,723 |
| May 2018 | $21.35 | $23.33 | $21.23 | $23.22 | +8.13% | 293,688 |
| Apr 2018 | $19.40 | $21.63 | $18.77 | $21.47 | +9.88% | 277,076 |
| Mar 2018 | $18.84 | $19.78 | $18.21 | $19.54 | -3.65% | 606,400 |
| Feb 2018 | $21.51 | $21.51 | $19.29 | $20.28 | -5.45% | 270,888 |
| Jan 2018 | $21.34 | $22.31 | $20.97 | $21.45 | -2.28% | 396,460 |
| Dec 2017 | $21.70 | $22.00 | $20.61 | $21.95 | +0.97% | 157,426 |
| Nov 2017 | $22.70 | $22.70 | $21.29 | $21.74 | -4.48% | 203,120 |
| Oct 2017 | $19.99 | $22.82 | $19.96 | $22.76 | +10.65% | 251,770 |
| Sep 2017 | $19.70 | $20.75 | $19.65 | $20.57 | +2.24% | 124,824 |
| Aug 2017 | $19.23 | $20.12 | $18.60 | $20.12 | +2.76% | 185,203 |
| Jul 2017 | $17.87 | $19.62 | $17.40 | $19.58 | +7.64% | 130,997 |
| Jun 2017 | $17.76 | $18.68 | $17.29 | $18.19 | +4.00% | 406,991 |
| May 2017 | $16.20 | $17.55 | $16.20 | $17.49 | +6.00% | 93,202 |
| Apr 2017 | $15.46 | $16.60 | $15.08 | $16.50 | +6.18% | 96,117 |
| Mar 2017 | $15.34 | $15.54 | $14.37 | $15.54 | +2.37% | 103,831 |
| Feb 2017 | $14.68 | $15.26 | $14.41 | $15.18 | +3.34% | 166,049 |
| Jan 2017 | $13.87 | $14.70 | $13.47 | $14.69 | +7.62% | 856,929 |
| Dec 2016 | $13.30 | $14.08 | $12.95 | $13.65 | +0.52% | 275,600 |
| Nov 2016 | $13.88 | $14.30 | $12.71 | $13.58 | -5.10% | 705,320 |
| Oct 2016 | $14.70 | $15.24 | $13.73 | $14.31 | -3.31% | 239,390 |
| Sep 2016 | $14.47 | $15.04 | $14.38 | $14.80 | +5.94% | 59,800 |
| Aug 2016 | $14.40 | $14.89 | $13.97 | $13.97 | -4.58% | 880,000 |
| Jul 2016 | $12.97 | $14.64 | $12.97 | $14.64 | +14.11% | 1,192,000 |
| Jun 2016 | $12.67 | $13.62 | $12.07 | $12.83 | -1.08% | 106,800 |
| May 2016 | $12.89 | $13.38 | $12.44 | $12.97 | -0.61% | 199,400 |
| Apr 2016 | $12.48 | $13.07 | $12.39 | $13.05 | +3.98% | 10,200 |
| Mar 2016 | $11.68 | $12.70 | $11.34 | $12.55 | +9.51% | 10,300 |
| Feb 2016 | $11.12 | $11.80 | $11.01 | $11.46 | +3.80% | 18,900 |
| Jan 2016 | $11.80 | $11.80 | $10.49 | $11.04 | -6.99% | 107,600 |
| Dec 2015 | $12.07 | $12.32 | $11.52 | $11.87 | -1.58% | 10,500 |
| Nov 2015 | $12.13 | $12.13 | $11.40 | $12.06 | +5.60% | 8,300 |
| Oct 2015 | $11.28 | $11.55 | $11.08 | $11.42 | +1.24% | 8,600 |
| Sep 2015 | $11.19 | $11.82 | $11.00 | $11.28 | +0.80% | 9,400 |
| Aug 2015 | $11.46 | $11.96 | $10.85 | $11.19 | -0.53% | 32,900 |
| Jul 2015 | $11.49 | $11.90 | $11.00 | $11.25 | -6.41% | 23,900 |
| Jun 2015 | $11.43 | $12.13 | $11.19 | $12.02 | +4.98% | 8,500 |
| May 2015 | $10.53 | $11.45 | $10.51 | $11.45 | +13.03% | 13,400 |
| Apr 2015 | $10.10 | $10.52 | $10.05 | $10.13 | +0.50% | 14,100 |
| Mar 2015 | $10.48 | $10.61 | $9.94 | $10.08 | -2.42% | 27,800 |
| Feb 2015 | $9.04 | $10.34 | $9.04 | $10.33 | +14.40% | 14,300 |
| Jan 2015 | $9.32 | $9.60 | $8.86 | $9.03 | -2.59% | 38,700 |
| Dec 2014 | $9.12 | $9.52 | $8.74 | $9.27 | +0.76% | 47,200 |
| Nov 2014 | $9.72 | $9.98 | $8.92 | $9.20 | -6.31% | 328,700 |
| Oct 2014 | $9.28 | $9.82 | $8.82 | $9.82 | +3.70% | 6,600 |
| Sep 2014 | $10.46 | $10.47 | $9.47 | $9.47 | -9.46% | 33,000 |
| Aug 2014 | $9.67 | $10.79 | $9.67 | $10.46 | +2.85% | 15,200 |
| Jul 2014 | $9.56 | $10.34 | $9.54 | $10.17 | +5.50% | 799,000 |
| Jun 2014 | $9.85 | $9.95 | $9.34 | $9.64 | -1.93% | 12,600 |
| May 2014 | $9.95 | $10.59 | $9.83 | $9.83 | -1.40% | 21,400 |
| Apr 2014 | $10.17 | $10.33 | $9.84 | $9.97 | -1.97% | 10,600 |
| Mar 2014 | $11.00 | $11.00 | $10.15 | $10.17 | -7.21% | 14,500 |
| Feb 2014 | $9.84 | $10.96 | $9.60 | $10.96 | +11.84% | 187,400 |
| Jan 2014 | $9.61 | $10.27 | $9.47 | $9.80 | +3.16% | 1,946,400 |
| Dec 2013 | $8.70 | $9.65 | $8.63 | $9.50 | +7.95% | 203,000 |
| Nov 2013 | $8.39 | $8.83 | $8.13 | $8.80 | +4.89% | 2,143,200 |
| Oct 2013 | $8.70 | $9.03 | $8.39 | $8.39 | -5.73% | 9,400 |
| Sep 2013 | $7.91 | $8.90 | $7.91 | $8.90 | +14.10% | 90,400 |
| Aug 2013 | $7.36 | $8.10 | $7.36 | $7.80 | +5.83% | 27,900 |
| Jul 2013 | $7.02 | $7.54 | $6.87 | $7.37 | +9.02% | 18,500 |
| Jun 2013 | $6.80 | $7.29 | $6.62 | $6.76 | -4.52% | 904,600 |
| May 2013 | $7.31 | $7.31 | $7.08 | $7.08 | -2.34% | 4,800 |
| Apr 2013 | $7.51 | $7.84 | $7.25 | $7.25 | -1.76% | 8,500 |
| Mar 2013 | $6.90 | $7.51 | $6.63 | $7.38 | +6.96% | 3,700 |
| Feb 2013 | $7.18 | $7.18 | $6.90 | $6.90 | -1.43% | 4,900 |
| Jan 2013 | $7.91 | $7.91 | $7.00 | $7.00 | -11.50% | 4,600 |
| Dec 2012 | $7.27 | $7.95 | $7.17 | $7.91 | +7.77% | 19,300 |
| Nov 2012 | $6.93 | $7.34 | $6.73 | $7.34 | +5.92% | 18,100 |
| Oct 2012 | $6.65 | $7.09 | $6.65 | $6.93 | +4.21% | 5,400 |
| Sep 2012 | $5.98 | $6.94 | $5.98 | $6.65 | +11.20% | 2,000 |
| Aug 2012 | $5.68 | $6.22 | $5.47 | $5.98 | +5.28% | 23,200 |
| Jul 2012 | $5.56 | $5.88 | $5.56 | $5.68 | +2.16% | 2,200 |
| Jun 2012 | $5.75 | $5.75 | $5.38 | $5.56 | -3.30% | 2,600 |
| May 2012 | $6.94 | $6.94 | $5.75 | $5.75 | -17.15% | 6,300 |
| Apr 2012 | $6.71 | $6.95 | $6.71 | $6.94 | +3.43% | 400 |
| Mar 2012 | $6.21 | $6.87 | $5.96 | $6.71 | +8.05% | 7,000 |
| Feb 2012 | $5.88 | $6.40 | $5.88 | $6.21 | +5.61% | 8,200 |
| Jan 2012 | $4.98 | $5.89 | $4.87 | $5.88 | +23.79% | 6,600 |
| Dec 2011 | $5.04 | $5.04 | $4.47 | $4.75 | -6.68% | 32,000 |
| Nov 2011 | $5.79 | $5.79 | $4.67 | $5.09 | -12.09% | 13,300 |
| Oct 2011 | $5.48 | $5.79 | $5.00 | $5.79 | +5.66% | 8,900 |
| Sep 2011 | $6.17 | $6.24 | $5.48 | $5.48 | -11.18% | 8,900 |
| Aug 2011 | $7.50 | $7.50 | $5.91 | $6.17 | -17.73% | 24,500 |
| Jul 2011 | $7.54 | $7.61 | $7.20 | $7.50 | -0.53% | 21,500 |
| Jun 2011 | $7.90 | $7.92 | $7.26 | $7.54 | -4.56% | 63,300 |
| May 2011 | $7.72 | $7.94 | $7.38 | $7.90 | +2.33% | 6,600 |
| Apr 2011 | $7.28 | $7.79 | $7.25 | $7.72 | +6.04% | 7,600 |
| Mar 2011 | $7.49 | $7.49 | $6.75 | $7.28 | -2.80% | 5,600 |
| Feb 2011 | $8.09 | $8.40 | $7.13 | $7.49 | -7.42% | 10,300 |
| Jan 2011 | $7.49 | $8.41 | $7.44 | $8.09 | +8.01% | 12,700 |
| Dec 2010 | $6.88 | $7.71 | $6.88 | $7.49 | +5.64% | 15,500 |
| Nov 2010 | $7.94 | $7.94 | $7.07 | $7.09 | -10.71% | 21,500 |
| Oct 2010 | $7.95 | $8.19 | $7.81 | $7.94 | -1.98% | 5,300 |
| Sep 2010 | $7.10 | $8.30 | $7.10 | $8.10 | +14.08% | 3,300 |
| Aug 2010 | $8.24 | $8.34 | $7.04 | $7.10 | -11.58% | 19,700 |
| Jul 2010 | $7.93 | $8.78 | $7.81 | $8.03 | +1.01% | 28,300 |
| Jun 2010 | $8.79 | $8.88 | $7.95 | $7.95 | -8.09% | 24,200 |
| May 2010 | $9.60 | $9.60 | $7.94 | $8.65 | -10.27% | 33,700 |
| Apr 2010 | $9.63 | $10.69 | $9.63 | $9.64 | +0.10% | 35,700 |
| Mar 2010 | $9.59 | $10.12 | $9.50 | $9.63 | -0.72% | 17,300 |
| Feb 2010 | $9.17 | $10.13 | $8.70 | $9.70 | +5.66% | 16,300 |
| Jan 2010 | $9.23 | $9.65 | $9.12 | $9.18 | -0.54% | 7,500 |
| Dec 2009 | $8.26 | $9.23 | $7.81 | $9.23 | +11.74% | 18,000 |
| Nov 2009 | $8.55 | $8.94 | $8.26 | $8.26 | -1.90% | 16,300 |
| Oct 2009 | $9.09 | $9.61 | $8.42 | $8.42 | -7.37% | 12,100 |
| Sep 2009 | $8.74 | $9.54 | $8.62 | $9.09 | +2.13% | 26,100 |
| Aug 2009 | $8.27 | $8.99 | $8.16 | $8.90 | +11.53% | 31,000 |
| Jul 2009 | $7.41 | $7.98 | $6.79 | $7.98 | +8.13% | 15,000 |
| Jun 2009 | $6.60 | $7.53 | $6.60 | $7.38 | +14.95% | 34,800 |
| May 2009 | $5.07 | $6.57 | $5.02 | $6.42 | +34.87% | 48,300 |
| Apr 2009 | $3.14 | $4.91 | $3.14 | $4.76 | +51.11% | 42,700 |
| Mar 2009 | $3.16 | $3.41 | $2.99 | $3.15 | -5.97% | 62,400 |
| Feb 2009 | $2.96 | $3.78 | $2.83 | $3.35 | +11.67% | 27,900 |
| Jan 2009 | $3.28 | $3.45 | $2.70 | $3.00 | -5.66% | 81,400 |
| Dec 2008 | $2.60 | $3.28 | $2.14 | $3.18 | +18.22% | 336,200 |
| Nov 2008 | $3.55 | $4.15 | $2.20 | $2.69 | -24.86% | 297,300 |
| Oct 2008 | $5.95 | $6.40 | $2.70 | $3.58 | -39.32% | 422,600 |
| Sep 2008 | $6.57 | $7.75 | $5.75 | $5.90 | -10.33% | 400,600 |
| Aug 2008 | $6.85 | $8.30 | $6.20 | $6.58 | +0.92% | 530,400 |
| Jul 2008 | $9.80 | $10.54 | $6.40 | $6.52 | -34.14% | 138,900 |
| Jun 2008 | $9.65 | $10.49 | $9.41 | $9.90 | +1.43% | 114,000 |
| May 2008 | $9.35 | $9.99 | $9.00 | $9.76 | +3.28% | 266,200 |
| Apr 2008 | $9.94 | $10.00 | $8.80 | $9.45 | -2.07% | 343,600 |
| Mar 2008 | $8.06 | $9.90 | $7.01 | $9.65 | +19.88% | 5,331,300 |
| Feb 2008 | $11.20 | $11.20 | $7.95 | $8.05 | -25.46% | 409,400 |
| Jan 2008 | $11.66 | $11.90 | $10.05 | $10.80 | -10.00% | 526,400 |
| Dec 2007 | $15.16 | $15.59 | $11.25 | $12.00 | -21.62% | 401,700 |
| Nov 2007 | $17.83 | $17.90 | $14.35 | $15.31 | -11.76% | 268,600 |
| Oct 2007 | $17.40 | $17.90 | $16.05 | $17.35 | +2.97% | 1,334,000 |
| Sep 2007 | $17.50 | $17.75 | $16.40 | $16.85 | -3.99% | 1,547,600 |
| Aug 2007 | $15.90 | $17.70 | $15.25 | $17.55 | +11.43% | 453,000 |
| Jul 2007 | $15.80 | $17.60 | $15.45 | $15.75 | -0.94% | 671,100 |
| Jun 2007 | $16.95 | $17.30 | $15.80 | $15.90 | -5.92% | 281,000 |
| May 2007 | $17.05 | $18.25 | $16.85 | $16.90 | -2.59% | 218,400 |
| Apr 2007 | $16.45 | $17.40 | $16.45 | $17.35 | +9.46% | 113,600 |
| Mar 2007 | $14.05 | $16.10 | $13.90 | $15.85 | +8.93% | 182,400 |
| Feb 2007 | $15.65 | $16.15 | $14.30 | $14.55 | -6.73% | 131,600 |
| Jan 2007 | $16.15 | $16.70 | $15.50 | $15.60 | -2.80% | 222,300 |
| Dec 2006 | $14.60 | $16.75 | $14.50 | $16.05 | +7.00% | 143,300 |
| Nov 2006 | $14.45 | $15.00 | $13.60 | $15.00 | +4.90% | 200,900 |
| Oct 2006 | $14.10 | $14.65 | $13.45 | $14.30 | +5.15% | 220,100 |
| Sep 2006 | $14.30 | $14.60 | $13.50 | $13.60 | -4.56% | 138,000 |
| Aug 2006 | $15.80 | $15.85 | $14.10 | $14.25 | -5.94% | 128,700 |
| Jul 2006 | $14.25 | $15.40 | $13.75 | $15.15 | +6.32% | 187,900 |
| Jun 2006 | $13.40 | $14.65 | $12.84 | $14.25 | +3.64% | 1,018,900 |
| May 2006 | $15.05 | $15.20 | $13.30 | $13.75 | -4.51% | 596,500 |
| Apr 2006 | $13.90 | $14.85 | $13.70 | $14.40 | +3.60% | 35,000 |
| Mar 2006 | $13.95 | $14.35 | $13.35 | $13.90 | -0.36% | 137,200 |
| Feb 2006 | $14.60 | $14.60 | $13.55 | $13.95 | -4.45% | 36,400 |
| Jan 2006 | $14.50 | $15.00 | $13.77 | $14.60 | +3.91% | 31,100 |
| Dec 2005 | $13.95 | $15.00 | $13.85 | $14.05 | -1.06% | 59,900 |
| Nov 2005 | $13.55 | $14.20 | $13.30 | $14.20 | +5.58% | 23,600 |
| Oct 2005 | $14.55 | $15.00 | $13.40 | $13.45 | -9.43% | 36,400 |
| Sep 2005 | $14.90 | $15.55 | $14.55 | $14.85 | +2.06% | 63,600 |
| Aug 2005 | $13.70 | $15.40 | $13.65 | $14.55 | +4.30% | 36,700 |
| Jul 2005 | $14.35 | $14.35 | $13.45 | $13.95 | -2.45% | 22,900 |
| Jun 2005 | $13.80 | $14.85 | $13.55 | $14.30 | +4.76% | 36,700 |
| May 2005 | $15.15 | $15.15 | $13.65 | $13.65 | -10.20% | 12,300 |
| Apr 2005 | $16.05 | $16.40 | $15.20 | $15.20 | -2.88% | 41,900 |
| Mar 2005 | $15.25 | $16.25 | $15.00 | $15.65 | +1.29% | 35,800 |
| Feb 2005 | $14.35 | $15.45 | $14.30 | $15.45 | +7.29% | 30,800 |
| Jan 2005 | $14.00 | $14.45 | $13.50 | $14.40 | 0.00% | 22,600 |
| Dec 2004 | $14.00 | $16.65 | $13.48 | $14.40 | +4.35% | 655,600 |
| Nov 2004 | $14.20 | $15.05 | $13.60 | $13.80 | -2.82% | 108,400 |
| Oct 2004 | $13.60 | $14.73 | $13.60 | $14.20 | +1.79% | 277,100 |
| Sep 2004 | $13.35 | $14.10 | $13.35 | $13.95 | +1.45% | 80,100 |
| Aug 2004 | $13.25 | $14.60 | $12.90 | $13.75 | +6.18% | 77,100 |
| Jul 2004 | $13.25 | $13.50 | $12.79 | $12.95 | -2.63% | 100,500 |
| Jun 2004 | $13.30 | $14.05 | $13.00 | $13.30 | -1.12% | 751,600 |
| May 2004 | $16.65 | $17.30 | $13.00 | $13.45 | -19.70% | 30,900 |
| Apr 2004 | $17.15 | $17.67 | $16.35 | $16.75 | +0.60% | 25,100 |
| Mar 2004 | $18.45 | $18.45 | $16.15 | $16.65 | -8.26% | 93,500 |
| Feb 2004 | $18.15 | $20.00 | $17.85 | $18.15 | +0.28% | 37,500 |
| Jan 2004 | $17.35 | $18.25 | $17.00 | $18.10 | +6.47% | 87,300 |
| Dec 2003 | $18.90 | $19.25 | $16.40 | $17.00 | -9.81% | 36,100 |
| Nov 2003 | $18.80 | $19.45 | $18.60 | $18.85 | 0.00% | 106,300 |
| Oct 2003 | $17.80 | $19.65 | $17.40 | $18.85 | +5.90% | 265,800 |
| Sep 2003 | $16.65 | $18.30 | $16.65 | $17.80 | +7.55% | 59,600 |
| Aug 2003 | $15.25 | $16.85 | $14.75 | $16.55 | +8.52% | 75,500 |
| Jul 2003 | $15.85 | $16.25 | $14.50 | $15.25 | -2.56% | 300,500 |
| Jun 2003 | $15.25 | $17.00 | $14.75 | $15.65 | +6.46% | 92,000 |
| May 2003 | $14.86 | $16.00 | $14.35 | $14.70 | -1.08% | 114,400 |
| Apr 2003 | $14.15 | $15.35 | $13.65 | $14.86 | +9.67% | 78,500 |
| Mar 2003 | $14.40 | $15.00 | $12.45 | $13.55 | -7.38% | 305,000 |
| Feb 2003 | $16.30 | $16.85 | $13.38 | $14.63 | -9.69% | 129,500 |
| Jan 2003 | $17.20 | $17.75 | $14.85 | $16.20 | -7.43% | 390,300 |
| Dec 2002 | $16.50 | $18.13 | $15.80 | $17.50 | +8.70% | 414,200 |
| Nov 2002 | $16.60 | $17.63 | $15.50 | $16.10 | -4.17% | 137,900 |
| Oct 2002 | $16.15 | $18.40 | $16.10 | $16.80 | +3.70% | 139,400 |
| Sep 2002 | $18.75 | $18.75 | $14.90 | $16.20 | -13.60% | 136,300 |
| Aug 2002 | $17.25 | $19.65 | $16.75 | $18.75 | +2.18% | 320,900 |
| Jul 2002 | $20.13 | $20.75 | $15.75 | $18.35 | -9.38% | 126,500 |
| Jun 2002 | $20.60 | $21.15 | $18.65 | $20.25 | +0.25% | 124,500 |
| May 2002 | $19.55 | $20.70 | $18.50 | $20.20 | +3.06% | 110,800 |
| Apr 2002 | $19.80 | $20.60 | $19.20 | $19.60 | -1.26% | 106,200 |
| Mar 2002 | $18.55 | $20.60 | $18.25 | $19.85 | +7.01% | 76,300 |
| Feb 2002 | $18.25 | $19.45 | $16.50 | $18.55 | +1.92% | 156,800 |
| Jan 2002 | $20.50 | $20.50 | $17.75 | $18.20 | -9.00% | 275,800 |
| Dec 2001 | $19.50 | $20.60 | $17.80 | $20.00 | +7.82% | 250,600 |
| Nov 2001 | $17.50 | $18.80 | $16.35 | $18.55 | +1.64% | 249,000 |
| Oct 2001 | $17.75 | $18.50 | $16.75 | $18.25 | +2.10% | 1,061,600 |
| Sep 2001 | $18.50 | $19.00 | $14.00 | $17.88 | -0.42% | 156,400 |
| Aug 2001 | $17.25 | $18.48 | $16.13 | $17.95 | +4.21% | 121,800 |
| Jul 2001 | $17.75 | $18.00 | $16.38 | $17.23 | +2.84% | 309,400 |
| Jun 2001 | $16.00 | $18.00 | $15.63 | $16.75 | +10.56% | 101,800 |
| May 2001 | $14.00 | $15.50 | $13.38 | $15.15 | +9.39% | 119,000 |
| Apr 2001 | $13.50 | $14.75 | $13.25 | $13.85 | +2.59% | 103,400 |
| Mar 2001 | $14.44 | $16.20 | $13.13 | $13.50 | -10.74% | 313,600 |
| Feb 2001 | $15.63 | $15.88 | $14.35 | $15.13 | -2.81% | 137,000 |
| Jan 2001 | $16.94 | $17.25 | $14.38 | $15.56 | -9.12% | 154,400 |
| Dec 2000 | $14.06 | $18.00 | $14.00 | $17.13 | +22.32% | 148,200 |
| Nov 2000 | $11.50 | $14.13 | $11.13 | $14.00 | +23.08% | 267,000 |
| Oct 2000 | $11.25 | $11.63 | $10.63 | $11.38 | -0.55% | 303,400 |
| Sep 2000 | $11.81 | $11.88 | $10.13 | $11.44 | -4.69% | 196,000 |
| Aug 2000 | $11.75 | $12.56 | $11.00 | $12.00 | +3.78% | 260,800 |
| Jul 2000 | $11.63 | $12.25 | $10.75 | $11.56 | +2.78% | 195,800 |
| Jun 2000 | $11.63 | $12.25 | $10.88 | $11.25 | +4.05% | 245,000 |
| May 2000 | $13.63 | $14.25 | $9.75 | $10.81 | -23.45% | 2,141,000 |
| Apr 2000 | $13.63 | $15.25 | $12.50 | $14.13 | +5.61% | 4,111,200 |
| Mar 2000 | $14.50 | $14.75 | $9.56 | $13.38 | -15.75% | 1,170,800 |
| Feb 2000 | $18.50 | $23.59 | $15.88 | $15.88 | -18.06% | 2,382,400 |
| Jan 2000 | $18.63 | $22.56 | $17.88 | $19.38 | +1.97% | 1,918,200 |
| Dec 1999 | $18.75 | $20.00 | $17.13 | $19.00 | -5.00% | 550,200 |
| Nov 1999 | $16.38 | $20.25 | $16.25 | $20.00 | +21.21% | 2,471,000 |
| Oct 1999 | $17.75 | $18.50 | $16.38 | $16.50 | -9.59% | 984,400 |
| Sep 1999 | $19.88 | $21.63 | $17.25 | $18.25 | -8.18% | 325,400 |
| Aug 1999 | $19.31 | $21.00 | $17.88 | $19.88 | 0.00% | 3,785,400 |
| Jul 1999 | $19.00 | $20.50 | $17.75 | $19.88 | +1.92% | 3,422,600 |
| Jun 1999 | $21.25 | $22.13 | $19.25 | $19.50 | -4.88% | 1,485,000 |
| May 1999 | $30.00 | $31.00 | $19.25 | $20.50 | -29.50% | 1,359,200 |
| Apr 1999 | $31.25 | $33.25 | $25.06 | $29.08 | -6.95% | 2,874,400 |
| Mar 1999 | $35.88 | $36.25 | $29.13 | $31.25 | -15.54% | 4,116,200 |
| Feb 1999 | $37.38 | $39.00 | $34.75 | $37.00 | -0.17% | 317,200 |
| Jan 1999 | $36.75 | $40.25 | $35.44 | $37.06 | -4.35% | 687,800 |
| Dec 1998 | $31.94 | $39.00 | $30.88 | $38.75 | +20.62% | 224,400 |
| Nov 1998 | $32.63 | $34.63 | $29.50 | $32.13 | +2.80% | 262,800 |
| Oct 1998 | $29.80 | $31.75 | $25.75 | $31.25 | +0.81% | 1,030,000 |
| Sep 1998 | $29.63 | $31.00 | $24.00 | $31.00 | +5.08% | 1,059,600 |
| Aug 1998 | $31.50 | $32.50 | $27.81 | $29.50 | -8.88% | 888,000 |
| Jul 1998 | $37.00 | $37.63 | $31.75 | $32.38 | -10.07% | 1,133,000 |
| Jun 1998 | $34.13 | $37.00 | $32.38 | $36.00 | +3.23% | 3,284,600 |
| May 1998 | $32.13 | $36.25 | $30.06 | $34.88 | +8.98% | 206,400 |
| Apr 1998 | $31.50 | $34.15 | $31.25 | $32.00 | +3.64% | 2,280,400 |
| Mar 1998 | $26.06 | $32.00 | $25.19 | $30.88 | +22.28% | 510,200 |
| Feb 1998 | $23.88 | $25.25 | $22.75 | $25.25 | +6.88% | 720,200 |
| Jan 1998 | $22.63 | $25.25 | $21.75 | $23.63 | +5.00% | 911,200 |
| Dec 1997 | $21.13 | $22.75 | $20.56 | $22.50 | +6.51% | 360,600 |
| Nov 1997 | $21.00 | $22.44 | $19.25 | $21.13 | +5.62% | 354,200 |
| Oct 1997 | $21.31 | $22.00 | $18.50 | $20.00 | -4.19% | 950,200 |
| Sep 1997 | $17.63 | $22.00 | $17.50 | $20.88 | +17.61% | 590,800 |
| Aug 1997 | $17.88 | $18.75 | $16.88 | $17.75 | -2.41% | 1,553,400 |
| Jul 1997 | $18.44 | $19.56 | $17.19 | $18.19 | +0.69% | 728,200 |
| Jun 1997 | $19.38 | $19.75 | $17.44 | $18.06 | -7.37% | 1,272,200 |
| May 1997 | $16.50 | $20.00 | $16.41 | $19.50 | +17.74% | 835,600 |
| Apr 1997 | $16.59 | $17.25 | $16.25 | $16.56 | -3.79% | 914,000 |
| Mar 1997 | $18.63 | $18.81 | $15.89 | $17.21 | -8.49% | 1,097,200 |
| Feb 1997 | $18.66 | $20.44 | $18.66 | $18.81 | +0.33% | 1,060,000 |
| Jan 1997 | $18.63 | $19.09 | $18.06 | $18.75 | -1.64% | 1,525,600 |
| Dec 1996 | $18.50 | $19.06 | $17.88 | $19.06 | +2.69% | 653,600 |
| Nov 1996 | $17.61 | $18.63 | $17.25 | $18.56 | – | 200,400 |
Seasonality
RTO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.8% | 0.8% | -0.7% | 6.5% | 0.1% | 1.2% | 3.8% | 0.1% | -5.1% | 2.8% | 1.1% | 1.4% |
| Months up | 4 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 7.0% | -0.7% | 0.6% | 8.9% | -11.1% | -5.0% | -18.4% | 2.8% | -17.0% | 18.1% | ||
| 2025 | -1.1% | 0.6% | -9.2% | 1.9% | 3.6% | 1.0% | 3.2% | 0.8% | 2.3% | 10.2% | -0.6% | 6.5% |
| 2024 | -8.9% | 9.6% | 5.6% | -13.9% | 5.3% | 9.9% | 4.6% | 4.7% | -22.6% | 1.7% | 0.7% | -0.9% |
| 2023 | -1.3% | 0.7% | 19.2% | 9.5% | 0.2% | -1.8% | 4.6% | -6.6% | -2.4% | -30.9% | 6.9% | 4.6% |
| 2022 | -11.3% | -3.3% | -0.5% | 2.0% | -8.5% | -8.2% | 12.9% | -7.7% | -12.9% | 17.6% | 6.8% | -6.8% |
| 2021 | -2.2% | -4.7% | 3.1% | 3.1% | -1.5% | 2.0% | 14.5% | 1.9% | -1.7% | 2.1% | 1.5% | -3.4% |
| 2020 | 2.8% | 0.1% | -23.1% | 23.1% | 5.6% | 3.3% | 10.1% | 0.8% | -2.9% | -1.8% | -1.8% | 5.8% |
| 2019 | 2.1% | 7.7% | -1.5% | 11.9% | -7.2% | 5.9% | 2.4% | 5.7% | 5.6% | 3.2% | -2.5% | 4.0% |
| 2018 | -2.3% | -5.5% | -3.6% | 10.9% | 8.1% | 1.2% | -3.5% | -4.6% | -2.0% | -2.5% | 3.3% | 1.6% |
| 2017 | 7.6% | 3.3% | 2.4% | 7.2% | 6.0% | 4.0% | 7.6% | 3.2% | 2.2% | 10.6% | -4.5% | 1.0% |