Rentokil Initial plc (RTO1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:45PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 4.9060 | 4.9060 | 4.8180 | 4.8450 | 4.8450 | 1 |
| 31 May 2024 | 4.7900 | 4.8290 | 4.7680 | 4.8240 | 4.8240 | - |
| 30 May 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | - |
| 29 May 2024 | 4.7370 | 4.7370 | 4.6790 | 4.6790 | 4.6790 | - |
| 28 May 2024 | 4.7720 | 4.7720 | 4.7390 | 4.7390 | 4.7390 | - |
| 27 May 2024 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | - |
| 24 May 2024 | 4.7240 | 4.7290 | 4.7240 | 4.7290 | 4.7290 | 1 |
| 23 May 2024 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | - |
| 22 May 2024 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | - |
| 21 May 2024 | 4.9180 | 4.9200 | 4.9180 | 4.9200 | 4.9200 | - |
| 20 May 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 17 May 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
| 16 May 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| 15 May 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | - |
| 14 May 2024 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | - |
| 13 May 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
| 10 May 2024 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | - |
| 09 May 2024 | 4.7940 | 4.8150 | 4.7930 | 4.8150 | 4.8150 | - |
| 08 May 2024 | 4.8310 | 4.8330 | 4.7780 | 4.7780 | 4.7780 | - |
| 07 May 2024 | 4.7480 | 4.8290 | 4.7040 | 4.7040 | 4.7040 | - |
| 06 May 2024 | 4.7050 | 4.7310 | 4.6050 | 4.6050 | 4.6050 | - |
| 03 May 2024 | 4.6830 | 4.7090 | 4.6750 | 4.6750 | 4.6750 | - |
| 02 May 2024 | 4.5550 | 4.6720 | 4.5530 | 4.6340 | 4.6340 | - |
| 30 Apr 2024 | 4.8080 | 4.8100 | 4.6930 | 4.7190 | 4.7190 | - |
| 29 Apr 2024 | 4.8100 | 4.8210 | 4.7730 | 4.7930 | 4.7930 | - |
| 26 Apr 2024 | 4.7500 | 4.7890 | 4.7340 | 4.7480 | 4.7480 | - |
| 25 Apr 2024 | 4.8440 | 4.8460 | 4.7350 | 4.7450 | 4.7450 | - |
| 24 Apr 2024 | 4.9390 | 4.9390 | 4.8130 | 4.8130 | 4.8130 | - |
| 23 Apr 2024 | 4.9310 | 4.9330 | 4.8660 | 4.8980 | 4.8980 | - |
| 22 Apr 2024 | 4.8670 | 4.9260 | 4.8670 | 4.8920 | 4.8920 | - |
| 19 Apr 2024 | 4.7430 | 4.8420 | 4.7100 | 4.8420 | 4.8420 | - |
| 18 Apr 2024 | 5.2120 | 5.2120 | 4.7960 | 4.8250 | 4.8250 | 50 |
| 17 Apr 2024 | 5.1280 | 5.1960 | 5.1280 | 5.1960 | 5.1960 | - |
| 16 Apr 2024 | 5.3000 | 5.3620 | 5.1220 | 5.1280 | 5.1280 | 313 |
| 15 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 12 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 11 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 10 Apr 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| 09 Apr 2024 | 5.2860 | 5.2860 | 5.2560 | 5.2560 | 5.2560 | - |
| 08 Apr 2024 | 5.0660 | 5.2660 | 5.0660 | 5.2600 | 5.2600 | - |
| 05 Apr 2024 | 5.2880 | 5.2880 | 5.2420 | 5.2480 | 5.2480 | - |
| 04 Apr 2024 | 5.3480 | 5.3540 | 5.3240 | 5.3360 | 5.3360 | - |
| 04 Apr 2024 | 0.0593 Dividend | |||||
| 03 Apr 2024 | 5.4480 | 5.4480 | 5.3920 | 5.3920 | 5.3327 | - |
| 02 Apr 2024 | 5.4860 | 5.4860 | 5.4740 | 5.4740 | 5.4138 | - |
| 28 Mar 2024 | 5.4680 | 5.4900 | 5.4680 | 5.4900 | 5.4296 | - |
| 27 Mar 2024 | 5.3880 | 5.4320 | 5.3880 | 5.4320 | 5.3723 | - |
| 26 Mar 2024 | 5.3720 | 5.3720 | 5.3020 | 5.3020 | 5.2437 | - |
| 25 Mar 2024 | 5.4400 | 5.6400 | 5.3260 | 5.3260 | 5.2674 | 400 |
| 22 Mar 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.4494 | - |
| 21 Mar 2024 | 5.4460 | 5.5240 | 5.4460 | 5.5240 | 5.4632 | - |
| 20 Mar 2024 | 5.4840 | 5.4880 | 5.4840 | 5.4860 | 5.4257 | - |
| 19 Mar 2024 | 5.5160 | 5.5160 | 5.4300 | 5.4300 | 5.3703 | - |
| 18 Mar 2024 | 5.6780 | 5.6780 | 5.4900 | 5.4900 | 5.4296 | - |
| 15 Mar 2024 | 5.5380 | 5.5380 | 5.5060 | 5.5060 | 5.4454 | - |
| 14 Mar 2024 | 5.5860 | 5.5860 | 5.5860 | 5.5860 | 5.5246 | - |
| 13 Mar 2024 | 5.7440 | 5.7440 | 5.5720 | 5.5720 | 5.5107 | - |
| 12 Mar 2024 | 5.7740 | 5.7740 | 5.7740 | 5.7740 | 5.7105 | - |
| 11 Mar 2024 | 5.6800 | 5.7720 | 5.6800 | 5.7720 | 5.7085 | - |
| 08 Mar 2024 | 5.8920 | 5.8920 | 5.7040 | 5.7040 | 5.6413 | 1,730 |
| 07 Mar 2024 | 4.9320 | 5.8740 | 4.9320 | 5.8740 | 5.8094 | - |
| 06 Mar 2024 | 4.8890 | 4.8890 | 4.8680 | 4.8680 | 4.8145 | - |
| 05 Mar 2024 | 4.9730 | 4.9730 | 4.8810 | 4.8810 | 4.8273 | - |
| 04 Mar 2024 | 5.0200 | 5.0700 | 4.9780 | 4.9780 | 4.9233 | - |
| 01 Mar 2024 | 5.1180 | 5.1180 | 5.0840 | 5.0840 | 5.0281 | - |
| 29 Feb 2024 | 4.9500 | 5.0180 | 4.9500 | 5.0180 | 4.9628 | - |
| 28 Feb 2024 | 5.0220 | 5.0220 | 4.9880 | 4.9880 | 4.9331 | - |
| 27 Feb 2024 | 5.0760 | 5.0760 | 4.9300 | 4.9300 | 4.8758 | - |
| 26 Feb 2024 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | 4.9183 | - |
| 23 Feb 2024 | 4.9560 | 4.9940 | 4.9560 | 4.9940 | 4.9391 | 3,000 |
| 22 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8758 | - |
| 21 Feb 2024 | 4.9470 | 4.9470 | 4.9300 | 4.9300 | 4.8758 | - |
| 20 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8758 | - |
| 19 Feb 2024 | 4.9510 | 4.9510 | 4.9300 | 4.9300 | 4.8758 | - |
| 16 Feb 2024 | 4.8390 | 4.9300 | 4.8390 | 4.9300 | 4.8758 | - |
| 15 Feb 2024 | 4.7470 | 4.9520 | 4.7470 | 4.7960 | 4.7433 | 100 |
| 14 Feb 2024 | 4.5990 | 4.6940 | 4.5990 | 4.6940 | 4.6424 | - |
| 13 Feb 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6127 | - |
| 12 Feb 2024 | 4.6150 | 4.6280 | 4.6150 | 4.6280 | 4.5771 | - |
| 09 Feb 2024 | 4.6480 | 4.6540 | 4.6480 | 4.6540 | 4.6028 | - |
| 08 Feb 2024 | 4.6570 | 4.6570 | 4.6370 | 4.6370 | 4.5860 | - |
| 07 Feb 2024 | 4.6990 | 4.7180 | 4.6510 | 4.6510 | 4.5998 | - |
| 06 Feb 2024 | 4.6480 | 4.6740 | 4.6030 | 4.6740 | 4.6226 | - |
| 05 Feb 2024 | 4.6880 | 4.8250 | 4.6000 | 4.6080 | 4.5573 | 250 |
| 02 Feb 2024 | 4.7510 | 4.8100 | 4.7040 | 4.7090 | 4.6572 | - |
| 01 Feb 2024 | 4.7280 | 4.7460 | 4.6910 | 4.6980 | 4.6463 | - |
| 31 Jan 2024 | 4.8630 | 4.8630 | 4.7500 | 4.7500 | 4.6978 | - |
| 30 Jan 2024 | 4.7400 | 4.8290 | 4.7400 | 4.8290 | 4.7759 | 350 |
| 29 Jan 2024 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | 4.6414 | - |
| 26 Jan 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5178 | - |
| 25 Jan 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.4940 | - |
| 24 Jan 2024 | 4.7240 | 4.7240 | 4.5150 | 4.5150 | 4.4653 | - |
| 23 Jan 2024 | 4.7170 | 4.7190 | 4.6660 | 4.6660 | 4.6147 | - |
| 22 Jan 2024 | 4.6640 | 4.6800 | 4.6640 | 4.6800 | 4.6285 | - |
| 19 Jan 2024 | 4.5470 | 4.6270 | 4.5460 | 4.6270 | 4.5761 | - |
| 18 Jan 2024 | 4.6140 | 4.6170 | 4.5200 | 4.5390 | 4.4891 | - |
| 17 Jan 2024 | 4.6900 | 4.6920 | 4.5820 | 4.5930 | 4.5425 | - |
| 16 Jan 2024 | 5.0040 | 5.0040 | 4.7510 | 4.7510 | 4.6987 | 80 |
| 15 Jan 2024 | 4.8790 | 4.8790 | 4.8130 | 4.8140 | 4.7611 | - |
| 12 Jan 2024 | 4.8820 | 4.8820 | 4.8300 | 4.8450 | 4.7917 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.