Rentokil Initial plc (ETR:RTO1)
Germany · Delayed Price · Currency is EUR 5.09
-0.04 (-0.78%)
At close: Dec 19, 2025
Rentokil Initial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.78% | - |
| Dec 18, 2025 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | 3.55% | 6,034 |
| Dec 17, 2025 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | 1.12% | 340 |
| Dec 16, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.29% | 364 |
| Dec 15, 2025 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | 0.68% | 2,820 |
| Dec 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.69% | - |
| Dec 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.29% | - |
| Dec 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.04% | - |
| Dec 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.72% | - |
| Dec 8, 2025 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 0.18% | 308 |
| Dec 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.18% | - |
| Dec 4, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.14% | - |
| Dec 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| Dec 2, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.91% | - |
| Dec 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.13% | - |
| 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 |