Rentokil Initial plc (ETR:RTO1)
Germany · Delayed Price · Currency is EUR 3.771
-0.055 (-1.44%)
At close: Sep 18, 2026
ETR:RTO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.81 | 3.81 | 3.77 | 3.77 | 3.77 | -1.44% | 4,968 |
| Sep 17, 2026 | 3.86 | 3.88 | 3.83 | 3.83 | 3.83 | -0.65% | 2,521 |
| Sep 16, 2026 | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | -0.39% | 1,888 |
| Sep 15, 2026 | 3.90 | 3.91 | 3.87 | 3.87 | 3.87 | -0.64% | 11,901 |
| Sep 14, 2026 | 3.91 | 3.91 | 3.89 | 3.89 | 3.89 | 0.93% | 2,516 |
| Sep 11, 2026 | 3.87 | 3.89 | 3.85 | 3.86 | 3.86 | -0.85% | 7,879 |
| Sep 10, 2026 | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | -1.29% | 1,476 |
| Sep 9, 2026 | 3.97 | 4.00 | 3.94 | 3.94 | 3.94 | -2.35% | 7,084 |
| Sep 8, 2026 | 4.02 | 4.07 | 4.02 | 4.03 | 4.03 | -1.25% | 5,114 |
| Sep 7, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | -0.49% | 50 |
| Sep 4, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | -0.58% | 50 |
| Sep 3, 2026 | 4.15 | 4.15 | 4.10 | 4.13 | 4.13 | -0.89% | 838 |
| Sep 2, 2026 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | -0.69% | 5,211 |
| Sep 1, 2026 | 4.07 | 4.20 | 4.07 | 4.20 | 4.20 | 2.69% | 15,500 |
| Aug 31, 2026 | 4.06 | 4.09 | 4.05 | 4.09 | 4.09 | 0.59% | 2,473 |
| Aug 28, 2026 | 4.03 | 4.07 | 4.03 | 4.06 | 4.06 | 0.69% | 1,668 |
| Aug 27, 2026 | 4.01 | 4.03 | 4.00 | 4.03 | 4.03 | -0.10% | 20,875 |
| Aug 26, 2026 | 4.09 | 4.09 | 4.04 | 4.04 | 4.04 | -0.86% | 5,195 |
| Aug 25, 2026 | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | -0.92% | 8,709 |
| Aug 24, 2026 | 4.08 | 4.11 | 4.07 | 4.11 | 4.11 | 1.33% | 1,258 |
| Aug 21, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | 0.82% | 12 |
| Aug 20, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -0.89% | 3,459 |
| Aug 19, 2026 | 4.02 | 4.07 | 4.02 | 4.06 | 4.06 | -0.12% | 26,283 |
| Aug 18, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | -0.37% | 350 |
| Aug 17, 2026 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -1.35% | 3,398 |
| Aug 14, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.43% | 2,150 |
| Aug 13, 2026 | 4.18 | 4.19 | 4.15 | 4.15 | 4.15 | -1.75% | 80,001 |
| Aug 12, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.23 | 0.87% | 5,042 |
| Aug 11, 2026 | 4.19 | 4.24 | 4.19 | 4.23 | 4.19 | 0.05% | 7,381 |
| Aug 10, 2026 | 4.21 | 4.23 | 4.21 | 4.23 | 4.19 | 0.38% | 1,140 |
| Aug 7, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.17 | -1.22% | 18,098 |
| Aug 6, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.22 | -0.77% | 2,050 |
| Aug 5, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.26 | -0.92% | 250 |
| Aug 4, 2026 | 4.22 | 4.38 | 4.20 | 4.34 | 4.30 | 3.31% | 33,051 |
| Aug 3, 2026 | 3.99 | 4.20 | 3.98 | 4.20 | 4.16 | 2.44% | 51,566 |
| Jul 31, 2026 | 4.24 | 4.27 | 4.09 | 4.10 | 4.06 | -1.18% | 20,522 |
| Jul 30, 2026 | 4.31 | 4.32 | 4.13 | 4.15 | 4.11 | -20.12% | 5,811 |
| Jul 29, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.14 | 2.04% | - |
| Jul 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.04 | 1.15% | - |
| Jul 27, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.98 | -0.20% | - |
| Jul 24, 2026 | 5.07 | 5.07 | 5.02 | 5.04 | 4.99 | -0.51% | 2,660 |
| Jul 23, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.02 | -3.51% | - |
| Jul 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | -0.34% | - |
| Jul 21, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.22 | -1.05% | - |
| Jul 20, 2026 | 5.34 | 5.34 | 5.32 | 5.32 | 5.27 | 0.11% | 180 |
| Jul 17, 2026 | 5.34 | 5.34 | 5.32 | 5.32 | 5.27 | -0.26% | 200 |
| Jul 16, 2026 | 5.29 | 5.33 | 5.29 | 5.33 | 5.28 | 1.95% | 400 |
| Jul 15, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.18 | 1.36% | - |
| Jul 14, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.11 | -0.65% | 55 |
| Jul 13, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.14 | -0.15% | - |