Rentokil Initial plc (ETR:RTO1)
Germany · Delayed Price · Currency is EUR 4.993
-0.119 (-2.33%)
Last updated: Jun 3, 2026, 9:17 AM CET
ETR:RTO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.02% | - |
| Jun 1, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.88% | - |
| May 29, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.32% | - |
| May 28, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.53% | - |
| May 27, 2026 | 5.44 | 5.44 | 5.37 | 5.37 | 5.37 | -4.11% | 202 |
| May 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.51% | 1 |
| May 22, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.29% | - |
| May 21, 2026 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | -1.09% | 864 |
| May 20, 2026 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | -0.15% | 6 |
| May 19, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.36% | - |
| May 18, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.36% | - |
| May 15, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.59% | - |
| May 14, 2026 | 5.51 | 5.53 | 5.51 | 5.53 | 5.53 | 0.22% | 45 |
| May 13, 2026 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | 0.04% | 1,001 |
| May 12, 2026 | 5.55 | 5.55 | 5.51 | 5.51 | 5.51 | -2.30% | 928 |
| May 11, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.21% | - |
| May 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.36% | - |
| May 7, 2026 | 5.77 | 5.77 | 5.73 | 5.73 | 5.73 | -1.48% | 14 |
| May 6, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.01% | - |
| May 5, 2026 | 5.77 | 5.77 | 5.75 | 5.76 | 5.76 | 0.45% | 2,244 |
| May 4, 2026 | 5.77 | 5.77 | 5.73 | 5.73 | 5.73 | 1.20% | 3,641 |
| Apr 29, 2026 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | -0.42% | 3,373 |
| Apr 28, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.18% | - |
| Apr 27, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.42% | - |
| Apr 24, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.66% | - |
| Apr 23, 2026 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | -0.49% | 66 |
| Apr 22, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.09% | - |
| Apr 21, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.97% | - |
| Apr 20, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.10% | - |
| Apr 17, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.80% | - |
| Apr 16, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | -1.00% | 148 |
| Apr 15, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.13% | - |
| Apr 14, 2026 | 5.79 | 5.85 | 5.79 | 5.85 | 5.85 | 3.32% | 2,986 |
| Apr 13, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.01% | - |
| Apr 10, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.11% | - |
| Apr 9, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.07% | - |
| Apr 8, 2026 | 5.76 | 5.79 | 5.76 | 5.79 | 5.72 | 5.01% | 1,400 |
| Apr 1, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.45 | 2.07% | 294 |
| Mar 31, 2026 | 5.37 | 5.40 | 5.37 | 5.40 | 5.33 | 0.63% | 207 |
| Mar 30, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | 0.98% | - |
| Mar 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | -0.93% | - |
| Mar 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.30 | -1.18% | - |
| Mar 25, 2026 | 5.50 | 5.50 | 5.41 | 5.43 | 5.36 | 0.56% | 10,417 |
| Mar 24, 2026 | 5.39 | 5.40 | 5.37 | 5.40 | 5.33 | 0.78% | 3,320 |
| Mar 23, 2026 | 5.28 | 5.36 | 5.28 | 5.36 | 5.29 | -0.07% | 500 |
| Mar 20, 2026 | 5.46 | 5.49 | 5.36 | 5.36 | 5.30 | -1.80% | 3,500 |
| Mar 19, 2026 | 5.47 | 5.47 | 5.46 | 5.46 | 5.39 | -3.12% | 634 |
| Mar 18, 2026 | 5.60 | 5.63 | 5.60 | 5.63 | 5.57 | 0.11% | 370 |
| Mar 17, 2026 | 5.62 | 5.63 | 5.60 | 5.63 | 5.56 | 0.57% | 1,826 |
| Mar 16, 2026 | 5.54 | 5.60 | 5.54 | 5.60 | 5.53 | -1.20% | 99 |