Rentokil Initial plc (ETR:RTO1)
Germany · Delayed Price · Currency is EUR 5.29
-0.08 (-1.53%)
At close: Jan 30, 2026
Rentokil Initial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.27 | 5.30 | 5.27 | 5.29 | 5.29 | -1.53% | 16,950 |
| Jan 29, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.50% | - |
| Jan 28, 2026 | 5.52 | 5.52 | 5.45 | 5.45 | 5.45 | -1.98% | 848 |
| Jan 27, 2026 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 0.80% | 943 |
| Jan 26, 2026 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | -2.16% | 18,585 |
| Jan 23, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.22% | - |
| Jan 22, 2026 | 5.58 | 5.58 | 5.56 | 5.57 | 5.57 | 2.35% | 5,375 |
| Jan 21, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 1.83% | 3,620 |
| Jan 20, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.15% | - |
| Jan 16, 2026 | 5.35 | 5.41 | 5.34 | 5.41 | 5.41 | 0.11% | 9 |
| Jan 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.41% | - |
| Jan 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.72% | - |
| Jan 12, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.51% | - |
| Jan 9, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 1.23% | 8,000 |
| Jan 8, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.41% | - |
| Jan 7, 2026 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | 4.28% | 570 |
| Jan 5, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 0.71% | 1 |
| Jan 2, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.23% | 350 |
| Dec 30, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.35% | - |
| Dec 29, 2025 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 0.28% | 41 |
| Dec 23, 2025 | 5.13 | 5.14 | 5.08 | 5.08 | 5.08 | -0.55% | 11,108 |
| Dec 22, 2025 | 5.07 | 5.11 | 5.03 | 5.11 | 5.11 | 0.39% | 6,660 |
| 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% | - |