Rentokil Initial plc (ETR:RTO1)
Germany · Delayed Price · Currency is EUR 5.36
-0.06 (-1.18%)
At close: Mar 26, 2026
ETR:RTO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.93% | - |
| Mar 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.18% | - |
| Mar 25, 2026 | 5.50 | 5.50 | 5.41 | 5.43 | 5.43 | 0.56% | 10,417 |
| Mar 24, 2026 | 5.39 | 5.40 | 5.37 | 5.40 | 5.40 | 0.78% | 3,320 |
| Mar 23, 2026 | 5.28 | 5.36 | 5.28 | 5.36 | 5.36 | -0.07% | 500 |
| Mar 20, 2026 | 5.46 | 5.49 | 5.36 | 5.36 | 5.36 | -1.80% | 3,500 |
| Mar 19, 2026 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | -3.12% | 634 |
| Mar 18, 2026 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 0.11% | 370 |
| Mar 17, 2026 | 5.62 | 5.63 | 5.60 | 5.63 | 5.63 | 0.57% | 1,826 |
| Mar 16, 2026 | 5.54 | 5.60 | 5.54 | 5.60 | 5.60 | -1.20% | 99 |
| Mar 13, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.26% | 750 |
| Mar 12, 2026 | 5.55 | 5.78 | 5.55 | 5.74 | 5.74 | 4.90% | 6,555 |
| Mar 11, 2026 | 5.43 | 5.47 | 5.43 | 5.47 | 5.47 | 2.32% | 99 |
| Mar 10, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.63% | - |
| Mar 9, 2026 | 5.39 | 5.39 | 5.37 | 5.38 | 5.38 | -1.97% | 10,629 |
| Mar 6, 2026 | 5.49 | 5.49 | 5.44 | 5.49 | 5.49 | -0.40% | 8,058 |
| Mar 5, 2026 | 5.44 | 5.51 | 5.44 | 5.51 | 5.51 | 10.96% | 5,500 |
| Mar 4, 2026 | 4.91 | 4.96 | 4.91 | 4.96 | 4.96 | -5.45% | 728 |
| Mar 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.38% | - |
| Feb 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.19% | - |
| Feb 26, 2026 | 5.19 | 5.26 | 5.19 | 5.26 | 5.26 | 0.88% | 4,000 |
| Feb 25, 2026 | 5.19 | 5.22 | 5.18 | 5.21 | 5.21 | 0.77% | 7,997 |
| Feb 24, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -2.82% | 3,200 |
| Feb 23, 2026 | 5.39 | 5.41 | 5.30 | 5.32 | 5.32 | -0.49% | 15,509 |
| Feb 20, 2026 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 2.77% | 361 |
| Feb 17, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.62% | - |
| Feb 16, 2026 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | 0.70% | 4,688 |
| Feb 13, 2026 | 5.17 | 5.17 | 5.14 | 5.14 | 5.14 | -6.55% | 6,974 |
| Feb 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.15% | - |
| Feb 10, 2026 | 5.46 | 5.52 | 5.46 | 5.51 | 5.51 | 1.70% | 2,250 |
| Feb 9, 2026 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | 0.37% | 1,054 |
| Feb 6, 2026 | 5.44 | 5.44 | 5.39 | 5.39 | 5.39 | -0.52% | 4,950 |
| Feb 5, 2026 | 5.40 | 5.42 | 5.39 | 5.42 | 5.42 | -0.51% | 3,000 |
| Feb 4, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.44% | 3,460 |
| Feb 3, 2026 | 5.35 | 5.43 | 5.35 | 5.43 | 5.43 | 1.69% | 5,000 |
| Feb 2, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 0.95% | 5,144 |
| 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 |