Rentokil Initial plc (ETR:RTO1)
Germany · Delayed Price · Currency is EUR 4.770
+0.058 (1.23%)
At close: Nov 28, 2025
Rentokil Initial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | 1.23% | 2,214 |
| Nov 26, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.86% | - |
| Nov 25, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.06% | - |
| Nov 24, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.11% | 2,229 |
| Nov 21, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.47% | - |
| Nov 20, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.86% | - |
| Nov 19, 2025 | 4.55 | 4.55 | 4.51 | 4.52 | 4.52 | 0.09% | 790 |
| Nov 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.55% | - |
| Nov 17, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.24% | - |
| Nov 14, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.22% | - |
| Nov 13, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.74% | - |
| Nov 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.90% | - |
| Nov 11, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Nov 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.62% | - |
| Nov 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.72% | - |
| Nov 6, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.85% | - |
| Nov 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.44% | - |
| Nov 4, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.48% | 4,746 |
| Nov 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.19% | 999 |
| Oct 31, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.21% | 3,500 |
| Oct 30, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.15% | 1,227 |
| Oct 29, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.99% | - |
| Oct 28, 2025 | 5.02 | 5.02 | 4.92 | 4.92 | 4.92 | -2.36% | 3,000 |
| Oct 27, 2025 | 5.07 | 5.10 | 5.03 | 5.04 | 5.04 | -0.63% | 2,857 |
| Oct 24, 2025 | 5.04 | 5.14 | 5.02 | 5.07 | 5.07 | -0.12% | 6,111 |
| Oct 23, 2025 | 5.20 | 5.22 | 5.08 | 5.08 | 5.08 | 8.43% | 15,850 |
| Oct 22, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 0.47% | 2,495 |
| Oct 21, 2025 | 4.63 | 4.66 | 4.63 | 4.66 | 4.66 | 1.79% | 3,215 |
| Oct 20, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Oct 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.15% | - |
| Oct 16, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.84% | - |
| Oct 15, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.24% | - |
| Oct 14, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.33% | - |
| Oct 13, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.49% | - |
| Oct 10, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -0.41% | 520 |
| Oct 9, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.46% | - |
| Oct 8, 2025 | 4.79 | 4.80 | 4.79 | 4.79 | 4.79 | 1.61% | 5,388 |
| Oct 7, 2025 | 4.65 | 4.72 | 4.65 | 4.72 | 4.72 | 3.79% | 3,250 |
| Oct 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.51% | - |
| Oct 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.89% | - |
| Oct 2, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.28% | - |
| Oct 1, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.00% | - |
| Sep 30, 2025 | 4.30 | 4.30 | 4.27 | 4.29 | 4.29 | 2.41% | 2,308 |
| Sep 29, 2025 | 4.16 | 4.19 | 4.16 | 4.19 | 4.19 | -0.80% | 2,388 |
| Sep 26, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.80% | 2,159 |
| Sep 25, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.01% | 7,500 |
| Sep 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.97% | - |
| Sep 23, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.15% | - |
| Sep 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.94% | - |
| Sep 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.70% | - |