Rentokil Initial PLC (RTO1.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 2 |
| May 14, 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
| May 13, 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
| May 10, 2024 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | - |
| May 09, 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| May 08, 2024 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | - |
| May 07, 2024 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | - |
| May 06, 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| May 03, 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | - |
| May 02, 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| Apr 30, 2024 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
| Apr 29, 2024 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | - |
| Apr 26, 2024 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | - |
| Apr 25, 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
| Apr 24, 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| Apr 23, 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | - |
| Apr 22, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Apr 19, 2024 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | - |
| Apr 18, 2024 | 5.2080 | 5.2080 | 5.2080 | 5.2080 | 5.2080 | - |
| Apr 17, 2024 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | - |
| Apr 16, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Apr 15, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Apr 12, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Apr 11, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Apr 10, 2024 | 5.2640 | 5.2640 | 5.2640 | 5.2640 | 5.2640 | - |
| Apr 09, 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | - |
| Apr 08, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| Apr 05, 2024 | 5.2980 | 5.2980 | 5.2980 | 5.2980 | 5.2980 | - |
| Apr 04, 2024 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | - |
| Apr 04, 2024 | 0.0593 Dividend | |||||
| Apr 03, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.3807 | - |
| Apr 02, 2024 | 5.4780 | 5.4780 | 5.4780 | 5.4780 | 5.4183 | - |
| Mar 28, 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4104 | - |
| Mar 27, 2024 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 5.3293 | - |
| Mar 26, 2024 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | 5.3095 | - |
| Mar 25, 2024 | 5.4420 | 5.4420 | 5.4420 | 5.4420 | 5.3827 | - |
| Mar 22, 2024 | 5.5080 | 5.5080 | 5.5080 | 5.5080 | 5.4480 | - |
| Mar 21, 2024 | 5.4480 | 5.4480 | 5.4480 | 5.4480 | 5.3886 | - |
| Mar 20, 2024 | 5.4820 | 5.4820 | 5.4820 | 5.4820 | 5.4222 | - |
| Mar 19, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.4499 | - |
| Mar 18, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.4994 | - |
| Mar 15, 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.4697 | - |
| Mar 14, 2024 | 5.5860 | 5.5860 | 5.5860 | 5.5860 | 5.5251 | - |
| Mar 13, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.6774 | - |
| Mar 12, 2024 | 5.7760 | 5.7760 | 5.7760 | 5.7760 | 5.7130 | - |
| Mar 11, 2024 | 5.6880 | 5.6880 | 5.6880 | 5.6880 | 5.6260 | - |
| Mar 08, 2024 | 5.8880 | 5.8880 | 5.8880 | 5.8880 | 5.8238 | - |
| Mar 07, 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.8782 | - |
| Mar 06, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8367 | - |
| Mar 05, 2024 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | 4.9188 | - |
| Mar 04, 2024 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 4.9692 | - |
| Mar 01, 2024 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | 5.0622 | - |
| Feb 29, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8960 | - |
| Feb 28, 2024 | 5.0180 | 5.0180 | 5.0180 | 5.0180 | 4.9633 | - |
| Feb 27, 2024 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | 5.0187 | - |
| Feb 26, 2024 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.9208 | - |
| Feb 23, 2024 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | 4.9040 | - |
| Feb 22, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8763 | - |
| Feb 21, 2024 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | 4.8931 | - |
| Feb 20, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8763 | - |
| Feb 19, 2024 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | 4.8951 | - |
| Feb 16, 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8189 | - |
| Feb 15, 2024 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.6933 | - |
| Feb 14, 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5479 | - |
| Feb 13, 2024 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6161 | - |
| Feb 12, 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.5637 | - |
| Feb 09, 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.5963 | - |
| Feb 08, 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6082 | - |
| Feb 07, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6488 | - |
| Feb 06, 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.5983 | - |
| Feb 05, 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6369 | - |
| Feb 02, 2024 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.6992 | - |
| Feb 01, 2024 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.6765 | - |
| Jan 31, 2024 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 4.8100 | - |
| Jan 30, 2024 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | 4.6873 | - |
| Jan 29, 2024 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | 4.6399 | - |
| Jan 26, 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5142 | - |
| Jan 25, 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.4925 | - |
| Jan 24, 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.6745 | - |
| Jan 23, 2024 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.6666 | - |
| Jan 22, 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6141 | - |
| Jan 19, 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.4984 | - |
| Jan 18, 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.5617 | - |
| Jan 17, 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6379 | - |
| Jan 16, 2024 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | 4.7497 | - |
| Jan 15, 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8219 | - |
| Jan 12, 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8219 | - |
| Jan 11, 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7467 | - |
| Jan 10, 2024 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7140 | - |
| Jan 09, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7279 | - |
| Jan 08, 2024 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7091 | - |
| Jan 05, 2024 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | 4.6903 | - |
| Jan 04, 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.6478 | - |
| Jan 03, 2024 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | 4.9040 | - |
| Jan 02, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0246 | - |
| Dec 29, 2023 | 5.0680 | 5.0680 | 5.0420 | 5.0420 | 4.9870 | - |
| Dec 28, 2023 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | 5.0424 | - |
| Dec 27, 2023 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | 4.9326 | - |
| Dec 22, 2023 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | 4.9366 | - |
| Dec 21, 2023 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | 5.0424 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.