Rentokil Initial plc (FRA:RTO1)
Germany · Delayed Price · Currency is EUR 5.65
-0.03 (-0.49%)
Last updated: Apr 23, 2026, 9:24 AM CET
FRA:RTO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | - | -0.49% | - |
| Apr 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.83% | - |
| Apr 21, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 2.08% | - |
| Apr 20, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.49% | - |
| Apr 17, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -3.00% | - |
| Apr 16, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.84% | - |
| Apr 15, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.16% | - |
| Apr 14, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.88% | - |
| Apr 13, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.35% | - |
| Apr 10, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.53% | - |
| Apr 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.01% | - |
| Apr 8, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.69 | 4.12% | - |
| Apr 7, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | 1.73% | - |
| Apr 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | 1.23% | - |
| Apr 1, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | 1.05% | - |
| Mar 31, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | 1.72% | - |
| Mar 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | -1.47% | - |
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -1.81% | - |
| Mar 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | 0.26% | - |
| Mar 25, 2026 | 5.38 | 5.39 | 5.38 | 5.39 | 5.32 | 1.81% | - |
| Mar 24, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 5.23 | -0.19% | - |
| Mar 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -3.21% | 500 |
| Mar 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.41 | 0.18% | - |
| Mar 19, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.40 | -2.88% | - |
| Mar 18, 2026 | 5.66 | 5.66 | 5.63 | 5.63 | 5.56 | 1.81% | 375 |
| Mar 17, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | -0.50% | - |
| Mar 16, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.49 | -0.07% | - |
| Mar 13, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.49 | 0.83% | - |
| Mar 12, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.45 | 5.15% | - |
| Mar 11, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.18 | -0.49% | - |
| Mar 10, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.21 | 0.15% | - |
| Mar 9, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.20 | -1.61% | - |
| Mar 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | -3.19% | - |
| Mar 5, 2026 | 5.29 | 5.52 | 5.29 | 5.52 | 5.46 | 13.15% | 8,894 |
| Mar 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.82 | 0.25% | - |
| Mar 3, 2026 | 5.13 | 5.13 | 4.87 | 4.87 | 4.81 | -4.99% | 30 |
| Mar 2, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.06 | -1.99% | - |
| Feb 27, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.17 | 1.67% | - |
| Feb 26, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.08 | 0.08% | - |
| Feb 25, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.08 | 0.12% | - |
| Feb 24, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | -3.97% | - |
| Feb 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | 1.40% | - |
| Feb 20, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.21 | -0.53% | - |
| Feb 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | 2.59% | - |
| Feb 18, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.10 | 1.18% | - |
| Feb 17, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.04 | 0.24% | - |
| Feb 16, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | 0.71% | - |
| Feb 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.00 | -8.90% | - |
| Feb 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | 2.55% | - |
| Feb 11, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.35 | 1.50% | - |