Rentokil Initial plc (FRA:RTO1)
Germany · Delayed Price · Currency is EUR 5.30
-0.10 (-1.81%)
At close: Mar 27, 2026
FRA:RTO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.81% | - |
| Mar 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.26% | - |
| Mar 25, 2026 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 1.81% | - |
| Mar 24, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | -0.19% | - |
| Mar 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.21% | 500 |
| Mar 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.18% | - |
| Mar 19, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -2.88% | - |
| Mar 18, 2026 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | 1.81% | 375 |
| Mar 17, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.50% | - |
| Mar 16, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.07% | - |
| Mar 13, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.83% | - |
| Mar 12, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 5.15% | - |
| Mar 11, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.49% | - |
| Mar 10, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.15% | - |
| Mar 9, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.61% | - |
| Mar 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.19% | - |
| Mar 5, 2026 | 5.29 | 5.52 | 5.29 | 5.52 | 5.52 | 13.15% | 8,894 |
| Mar 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.25% | - |
| Mar 3, 2026 | 5.13 | 5.13 | 4.87 | 4.87 | 4.87 | -4.99% | 30 |
| Mar 2, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.99% | - |
| Feb 27, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | 1.67% | - |
| Feb 26, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.08% | - |
| Feb 25, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.12% | - |
| Feb 24, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -3.97% | - |
| Feb 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.40% | - |
| Feb 20, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.53% | - |
| Feb 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.59% | - |
| Feb 18, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.18% | - |
| Feb 17, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.24% | - |
| Feb 16, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.71% | - |
| Feb 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -8.90% | - |
| Feb 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.55% | - |
| Feb 11, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.50% | - |
| Feb 10, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.45% | - |
| Feb 9, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.90% | - |
| Feb 6, 2026 | 5.38 | 5.38 | 5.32 | 5.36 | 5.36 | -0.33% | 940 |
| Feb 5, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.47% | - |
| Feb 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.67% | - |
| Feb 3, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.99% | - |
| Feb 2, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.15% | - |
| Jan 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.54% | - |
| Jan 29, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.58% | - |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.40% | - |
| Jan 26, 2026 | 5.53 | 5.58 | 5.53 | 5.58 | 5.58 | 1.27% | 7,935 |
| Jan 23, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.36% | - |
| Jan 22, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 3.95% | - |
| Jan 21, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.58% | - |
| Jan 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.56% | - |
| Jan 19, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.97% | - |