Rentokil Initial plc (ETR:RTO1)
Germany
· Delayed Price · Currency is EUR 5.49
-0.02 (-0.40%)
At close: Mar 6, 2026
Rentokil Initial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.49 | 5.49 | 5.44 | 5.49 | 5.49 | -0.40% | 8,058 |
| Mar 5, 2026 | 5.44 | 5.51 | 5.44 | 5.51 | 5.51 | 10.96% | 5,500 |
| Mar 4, 2026 | 4.91 | 4.96 | 4.91 | 4.96 | 4.96 | -5.45% | 728 |
| Mar 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.38% | - |
| Feb 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.19% | - |
| Feb 26, 2026 | 5.19 | 5.26 | 5.19 | 5.26 | 5.26 | 0.88% | 4,000 |
| Feb 25, 2026 | 5.19 | 5.22 | 5.18 | 5.21 | 5.21 | 0.77% | 7,997 |
| Feb 24, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -2.82% | 3,200 |
| Feb 23, 2026 | 5.39 | 5.41 | 5.30 | 5.32 | 5.32 | -0.49% | 15,509 |
| Feb 20, 2026 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 2.77% | 361 |
| Feb 17, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.62% | - |
| Feb 16, 2026 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | 0.70% | 4,688 |
| Feb 13, 2026 | 5.17 | 5.17 | 5.14 | 5.14 | 5.14 | -6.55% | 6,974 |
| Feb 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.15% | - |
| Feb 10, 2026 | 5.46 | 5.52 | 5.46 | 5.51 | 5.51 | 1.70% | 2,250 |
| Feb 9, 2026 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | 0.37% | 1,054 |
| Feb 6, 2026 | 5.44 | 5.44 | 5.39 | 5.39 | 5.39 | -0.52% | 4,950 |
| Feb 5, 2026 | 5.40 | 5.42 | 5.39 | 5.42 | 5.42 | -0.51% | 3,000 |
| Feb 4, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.44% | 3,460 |
| Feb 3, 2026 | 5.35 | 5.43 | 5.35 | 5.43 | 5.43 | 1.69% | 5,000 |
| Feb 2, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 0.95% | 5,144 |
| Jan 30, 2026 | 5.27 | 5.30 | 5.27 | 5.29 | 5.29 | -1.53% | 16,950 |
| Jan 29, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.50% | - |
| Jan 28, 2026 | 5.52 | 5.52 | 5.45 | 5.45 | 5.45 | -1.98% | 848 |
| Jan 27, 2026 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 0.80% | 943 |
| Jan 26, 2026 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | -2.16% | 18,585 |
| Jan 23, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.22% | - |
| Jan 22, 2026 | 5.58 | 5.58 | 5.56 | 5.57 | 5.57 | 2.35% | 5,375 |
| Jan 21, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 1.83% | 3,620 |
| Jan 20, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.15% | - |
| Jan 16, 2026 | 5.35 | 5.41 | 5.34 | 5.41 | 5.41 | 0.11% | 9 |
| Jan 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.41% | - |
| Jan 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.72% | - |
| Jan 12, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.51% | - |
| Jan 9, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 1.23% | 8,000 |
| Jan 8, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.41% | - |
| Jan 7, 2026 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | 4.28% | 570 |
| Jan 5, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 0.71% | 1 |
| Jan 2, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.23% | 350 |
| Dec 30, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.35% | - |
| Dec 29, 2025 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 0.28% | 41 |
| Dec 23, 2025 | 5.13 | 5.14 | 5.08 | 5.08 | 5.08 | -0.55% | 11,108 |
| Dec 22, 2025 | 5.07 | 5.11 | 5.03 | 5.11 | 5.11 | 0.39% | 6,660 |
| Dec 19, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.78% | - |
| Dec 18, 2025 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | 3.55% | 6,034 |
| Dec 17, 2025 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | 1.12% | 340 |
| Dec 16, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.29% | 364 |
| Dec 15, 2025 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | 0.68% | 2,820 |
| Dec 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.69% | - |
| Dec 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.29% | - |
| Dec 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.04% | - |
| Dec 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.72% | - |
| Dec 8, 2025 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 0.18% | 308 |
| Dec 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.18% | - |
| Dec 4, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.14% | - |
| Dec 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| Dec 2, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.91% | - |
| Dec 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.13% | - |
| Nov 28, 2025 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | 1.23% | 2,214 |
| Nov 26, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.86% | - |
| Nov 25, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.06% | - |
| Nov 24, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.11% | 2,229 |
| Nov 21, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.47% | - |
| Nov 20, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.86% | - |
| Nov 19, 2025 | 4.55 | 4.55 | 4.51 | 4.52 | 4.52 | 0.09% | 790 |
| Nov 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.55% | - |
| Nov 17, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.24% | - |
| Nov 14, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.22% | - |
| Nov 13, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.74% | - |
| Nov 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.90% | - |
| Nov 11, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Nov 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.62% | - |
| Nov 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.72% | - |
| Nov 6, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.85% | - |
| Nov 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.44% | - |
| Nov 4, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.48% | 4,746 |
| Nov 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.19% | 999 |
| Oct 31, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.21% | 3,500 |
| Oct 30, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.15% | 1,227 |
| Oct 29, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.99% | - |
| Oct 28, 2025 | 5.02 | 5.02 | 4.92 | 4.92 | 4.92 | -2.36% | 3,000 |
| Oct 27, 2025 | 5.07 | 5.10 | 5.03 | 5.04 | 5.04 | -0.63% | 2,857 |
| Oct 24, 2025 | 5.04 | 5.14 | 5.02 | 5.07 | 5.07 | -0.12% | 6,111 |
| Oct 23, 2025 | 5.20 | 5.22 | 5.08 | 5.08 | 5.08 | 8.43% | 15,850 |
| Oct 22, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 0.47% | 2,495 |
| Oct 21, 2025 | 4.63 | 4.66 | 4.63 | 4.66 | 4.66 | 1.79% | 3,215 |
| Oct 20, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Oct 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.15% | - |
| Oct 16, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.84% | - |
| Oct 15, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.24% | - |
| Oct 14, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.33% | - |
| Oct 13, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.49% | - |
| Oct 10, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -0.41% | 520 |
| Oct 9, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.46% | - |
| Oct 8, 2025 | 4.79 | 4.80 | 4.79 | 4.79 | 4.79 | 1.61% | 5,388 |
| Oct 7, 2025 | 4.65 | 4.72 | 4.65 | 4.72 | 4.72 | 3.79% | 3,250 |
| Oct 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.51% | - |
| Oct 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.89% | - |
| Oct 2, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.28% | - |
| Oct 1, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.00% | - |