Rentokil Initial plc (FRA:RTO1)
Germany · Delayed Price · Currency is EUR 4.080
+0.055 (1.37%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:RTO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.23% | 1,000 |
| Aug 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.70% | - |
| Aug 21, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.82% | - |
| Aug 20, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -1.16% | - |
| Aug 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 18, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -0.10% | - |
| Aug 17, 2026 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | -1.34% | - |
| Aug 14, 2026 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | -1.49% | 950 |
| Aug 13, 2026 | 4.17 | 4.18 | 4.17 | 4.17 | 4.17 | -0.84% | 18,000 |
| Aug 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | 1.19% | - |
| Aug 11, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.15 | -0.10% | - |
| Aug 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | 0.99% | - |
| Aug 7, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.12 | -3.95% | - |
| Aug 6, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 4.29 | -0.14% | - |
| Aug 5, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.29 | 3.73% | - |
| Aug 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | -1.49% | - |
| Aug 3, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.20 | -0.93% | 10,849 |
| Jul 31, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 4.24 | -2.42% | 1,600 |
| Jul 30, 2026 | 4.26 | 4.39 | 4.26 | 4.39 | 4.35 | -13.39% | 500 |
| Jul 29, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.02 | 0.64% | - |
| Jul 28, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | 1.51% | - |
| Jul 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | -1.61% | - |
| Jul 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.99 | -4.07% | - |
| Jul 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | 1.19% | - |
| Jul 22, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.14 | -0.31% | - |
| Jul 21, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.16 | -1.44% | - |
| Jul 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.23 | -0.45% | - |
| Jul 17, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.26 | 2.20% | - |
| Jul 16, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.14 | -0.19% | - |
| Jul 15, 2026 | 5.11 | 5.20 | 5.11 | 5.20 | 5.15 | 1.56% | 1,957 |
| Jul 14, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | -0.47% | - |
| Jul 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | -1.49% | - |
| Jul 10, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.18 | -0.99% | - |
| Jul 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.23 | 1.70% | - |
| Jul 8, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.14 | -2.30% | - |
| Jul 7, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.26 | 2.19% | - |
| Jul 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | -0.54% | - |
| Jul 3, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.18 | 2.71% | - |
| Jul 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.04 | 2.44% | - |
| Jul 1, 2026 | 4.93 | 4.97 | 4.93 | 4.97 | 4.92 | 0.20% | - |
| Jun 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | -1.26% | - |
| Jun 29, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 4.97 | -0.28% | - |
| Jun 26, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | -0.91% | - |
| Jun 25, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.03 | 2.26% | - |
| Jun 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.92 | 1.10% | - |
| Jun 23, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.87 | -0.43% | - |
| Jun 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89 | 0.28% | - |
| Jun 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | -1.32% | - |
| Jun 18, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.94 | -3.62% | - |
| Jun 17, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.12 | 1.65% | - |