Rentokil Initial plc (ETR:RTO1)
Germany · Delayed Price · Currency is EUR 4.069
+0.013 (0.32%)
Last updated: Aug 24, 2026, 2:36 PM CET
ETR:RTO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | - | 0.71% | - |
| 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% | - |
| Jul 10, 2026 | 5.27 | 5.27 | 5.20 | 5.20 | 5.15 | -1.10% | 103 |
| Jul 9, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | -0.11% | - |
| Jul 8, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.22 | -1.02% | - |
| Jul 7, 2026 | 5.32 | 5.36 | 5.32 | 5.32 | 5.27 | 1.88% | 619 |
| Jul 6, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.17 | -0.57% | - |
| Jul 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | 2.30% | - |
| Jul 1, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.09 | 3.09% | - |
| Jun 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | -0.72% | - |
| Jun 29, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | -1.07% | - |
| Jun 26, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.02 | -0.24% | - |
| Jun 25, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.03 | -0.78% | - |
| Jun 24, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.07 | 2.94% | - |
| Jun 23, 2026 | 5.00 | 5.00 | 4.97 | 4.97 | 4.93 | -0.56% | 110 |
| Jun 22, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 4.96 | 0.60% | 4 |
| Jun 18, 2026 | 5.01 | 5.01 | 4.97 | 4.97 | 4.93 | -3.19% | 650 |
| Jun 17, 2026 | 5.18 | 5.18 | 5.14 | 5.14 | 5.09 | -2.02% | 1,160 |
| Jun 16, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | - | - |
| Jun 15, 2026 | 5.32 | 5.32 | 5.24 | 5.24 | 5.19 | -0.64% | 1,500 |
| Jun 12, 2026 | 5.26 | 5.28 | 5.26 | 5.28 | 5.23 | 0.73% | 834 |