Rentokil Initial plc (FRA:RTO1)
Germany
· Delayed Price · Currency is EUR 4.866
+0.101 (2.12%)
At close: Dec 4, 2025
Rentokil Initial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.84% | - |
| Dec 4, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.12% | - |
| Dec 3, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.50% | - |
| Dec 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.35% | - |
| Dec 1, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.04% | - |
| 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 | - | - |
| Sep 19, 2025 | 4.22 | 4.22 | 4.15 | 4.15 | 4.15 | -1.40% | - |
| Sep 18, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | -0.50% | - |
| Sep 17, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.28% | - |
| Sep 16, 2025 | 4.33 | 4.33 | 4.22 | 4.22 | 4.22 | -1.47% | - |
| Sep 15, 2025 | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | -1.77% | - |
| Sep 12, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.35% | - |
| Sep 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 10, 2025 | 4.38 | 4.41 | 4.35 | 4.35 | 4.35 | -0.50% | - |
| Sep 9, 2025 | 4.37 | 4.42 | 4.37 | 4.37 | 4.37 | -0.23% | - |
| Sep 8, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 1.84% | - |
| Sep 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Sep 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.03% | 240 |
| Sep 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.04% | - |
| Sep 2, 2025 | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | -2.59% | - |
| Sep 1, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.40% | - |
| Aug 29, 2025 | 4.15 | 4.26 | 4.15 | 4.26 | 4.26 | 3.37% | 250 |
| Aug 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.86% | - |
| Aug 27, 2025 | 4.16 | 4.16 | 4.09 | 4.09 | 4.09 | -0.63% | - |
| Aug 26, 2025 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | -1.67% | - |
| Aug 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.26% | 21 |
| Aug 22, 2025 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 0.65% | - |
| Aug 21, 2025 | 4.22 | 4.22 | 4.17 | 4.17 | 4.17 | -0.57% | 500 |
| Aug 20, 2025 | 4.28 | 4.28 | 4.19 | 4.19 | 4.19 | 0.58% | - |
| Aug 19, 2025 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | -1.65% | - |
| Aug 18, 2025 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | -1.74% | - |
| Aug 15, 2025 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | 0.26% | - |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.44% | - |
| Aug 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.33 | 1.11% | - |
| Aug 12, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.28 | -0.32% | - |
| Aug 11, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | 4.29 | -0.48% | - |
| Aug 8, 2025 | 4.31 | 4.35 | 4.31 | 4.35 | 4.32 | 4.74% | - |
| Aug 7, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.12 | -0.24% | - |
| Aug 6, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.13 | 2.66% | - |
| Aug 5, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.02 | -1.98% | - |
| Aug 4, 2025 | 4.19 | 4.19 | 4.14 | 4.14 | 4.10 | -0.60% | - |
| Aug 1, 2025 | 4.36 | 4.36 | 4.16 | 4.16 | 4.13 | -4.52% | - |
| Jul 31, 2025 | 4.02 | 4.36 | 4.02 | 4.36 | 4.32 | 8.46% | - |
| Jul 30, 2025 | 4.06 | 4.06 | 4.02 | 4.02 | 3.99 | -4.60% | - |
| Jul 29, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.18 | 0.84% | - |
| Jul 28, 2025 | 4.33 | 4.33 | 4.18 | 4.18 | 4.14 | -2.15% | - |
| Jul 25, 2025 | 4.34 | 4.34 | 4.27 | 4.27 | 4.24 | 0.40% | - |
| Jul 24, 2025 | 4.32 | 4.32 | 4.25 | 4.25 | 4.22 | -1.37% | - |
| Jul 23, 2025 | 4.17 | 4.31 | 4.17 | 4.31 | 4.28 | 3.63% | 600 |
| Jul 22, 2025 | 4.07 | 4.16 | 4.07 | 4.16 | 4.13 | 1.84% | - |
| Jul 21, 2025 | 4.14 | 4.14 | 4.09 | 4.09 | 4.05 | -0.15% | - |