Rentokil Initial plc (FRA:RTO1)
Germany · Delayed Price · Currency is EUR 4.727
+0.146 (3.19%)
At close: Nov 28, 2025
Rentokil Initial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 3.19% | - |
| Nov 27, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.65% | - |
| Nov 26, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.52% | - |
| Nov 25, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.67% | - |
| Nov 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Nov 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.50% | - |
| Nov 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.27% | - |
| Nov 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.68% | - |
| Nov 18, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.75% | - |
| Nov 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.97% | - |
| Nov 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.53% | - |
| Nov 13, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.01% | - |
| Nov 12, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.74% | - |
| Nov 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.57% | - |
| Nov 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.72% | - |
| Nov 7, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.09% | - |
| Nov 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.74% | - |
| Nov 5, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.86% | - |
| Nov 4, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.98% | - |
| Nov 3, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.88% | - |
| Oct 31, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.65% | - |
| Oct 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.43% | - |
| Oct 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.71% | - |
| Oct 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.24% | - |
| Oct 27, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.32% | 500 |
| Oct 24, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 8.44% | - |
| Oct 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.09% | - |
| Oct 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.06% | - |
| Oct 21, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.11% | - |
| Oct 20, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 2.39% | - |
| Oct 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.83% | - |
| Oct 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.56% | - |
| Oct 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.04% | - |
| Oct 14, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.30% | - |
| Oct 13, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Oct 10, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.35% | - |
| Oct 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Oct 8, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.04% | - |
| Oct 7, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 5.12% | - |
| Oct 6, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.73% | - |
| Oct 3, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.95% | - |
| Oct 2, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.75% | - |
| Oct 1, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.39% | - |
| Sep 30, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.48% | - |
| Sep 29, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.68% | - |
| Sep 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 25, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Sep 24, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.68% | - |
| Sep 23, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | -0.51% | - |
| Sep 22, 2025 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | - | - |