Rentokil Initial PLC (RTO)

RTO
🏛️ 영국 →
369.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 572.00 585.20 572.00 584.00 1.1M
2021-12-30 578.20 581.00 574.40 576.20 1.8M
2021-12-29 577.20 586.60 575.20 580.20 3.7M
2021-12-24 575.20 577.00 571.60 574.20 0.7M
2021-12-23 570.00 583.80 570.00 575.60 5.8M
2021-12-22 579.80 586.20 568.00 569.80 6.2M
2021-12-21 569.80 586.60 568.60 584.80 8.1M
2021-12-20 539.00 569.80 528.60 569.80 12.9M
2021-12-17 540.00 543.80 529.00 535.00 15.2M
2021-12-16 522.80 530.20 514.20 528.00 18.0M
2021-12-15 525.00 540.00 511.20 522.00 13.3M
2021-12-14 654.00 662.00 540.80 547.60 16.1M
2021-12-13 623.80 628.59 621.80 624.40 5.1M
2021-12-10 632.20 632.80 623.40 623.40 1.5M
2021-12-09 630.00 637.80 628.80 635.40 2.0M
2021-12-08 624.40 636.00 623.80 626.40 1.8M
2021-12-07 625.20 628.00 621.80 627.20 3.6M
2021-12-06 613.80 623.40 613.00 619.80 1.7M
2021-12-03 613.40 619.00 608.20 610.60 1.6M
2021-12-02 607.80 612.80 605.20 611.60 1.9M
2021-12-01 614.20 617.20 605.80 615.00 2.2M
2021-11-30 616.00 617.80 605.80 613.60 4.7M
2021-11-29 619.40 621.40 612.20 618.60 2.4M
2021-11-26 609.20 620.80 605.40 616.00 3.1M
2021-11-25 623.80 624.60 616.60 619.80 1.0M
2021-11-24 619.40 625.80 615.20 621.80 1.3M
2021-11-23 626.20 626.80 618.20 619.60 1.4M
2021-11-22 632.60 633.60 627.60 628.80 1.1M
2021-11-19 625.40 634.80 623.00 630.60 4.3M
2021-11-18 625.60 628.00 622.40 623.00 1.2M
2021-11-17 622.60 628.80 620.40 624.20 5.6M
2021-11-16 623.40 628.60 614.40 621.80 1.4M
2021-11-15 633.80 636.54 623.60 623.60 1.5M
2021-11-12 630.80 639.60 623.60 636.20 3.0M
2021-11-11 614.40 631.60 612.00 630.80 4.2M
2021-11-10 608.60 615.80 608.00 615.80 2.4M
2021-11-09 607.80 610.20 606.60 608.20 2.3M
2021-11-08 607.80 611.00 606.00 608.00 1.3M
2021-11-05 608.40 614.20 605.40 608.60 1.9M
2021-11-04 600.80 609.40 597.60 608.20 1.8M
2021-11-03 603.00 607.10 599.00 599.80 1.4M
2021-11-02 599.00 609.00 595.80 605.80 1.7M
2021-11-01 590.40 599.00 590.40 594.80 1.7M
2021-10-29 584.00 588.40 579.80 588.40 2.7M
2021-10-28 580.60 587.00 577.80 586.00 1.7M
2021-10-27 587.60 593.80 584.80 588.40 2.3M
2021-10-26 594.00 597.00 579.60 587.20 2.5M
2021-10-25 602.40 603.81 591.20 593.00 2.2M
2021-10-22 592.60 600.40 587.60 598.40 1.8M
2021-10-21 593.80 600.80 581.80 590.80 4.7M
2021-10-20 598.40 606.60 596.00 603.60 4.4M
2021-10-19 596.00 598.80 590.00 598.80 3.1M
2021-10-18 590.40 593.60 588.65 592.60 3.6M
2021-10-15 597.20 597.80 590.00 593.60 3.0M
2021-10-14 595.60 596.20 589.80 594.20 1.8M
2021-10-13 591.60 596.00 583.80 593.20 2.1M
2021-10-12 581.20 590.60 578.00 589.00 1.8M
2021-10-11 582.80 587.00 580.00 585.80 1.8M
2021-10-08 587.20 589.40 583.80 586.60 1.7M
2021-10-07 588.40 593.20 581.40 587.00 2.0M
2021-10-06 580.60 587.50 574.40 583.60 6.6M
2021-10-05 579.20 587.40 577.22 586.00 2.3M
2021-10-04 578.60 579.80 573.80 576.60 3.1M
2021-10-01 581.20 583.00 574.80 580.00 2.1M
2021-09-30 586.60 593.40 582.00 583.60 2.1M
2021-09-29 582.60 589.20 578.60 585.00 3.9M
2021-09-28 576.80 577.60 561.40 572.00 4.6M
2021-09-27 595.80 596.24 576.20 577.40 2.4M
2021-09-24 609.40 611.20 589.40 592.00 4.8M
2021-09-23 619.60 619.80 610.00 610.60 3.1M
2021-09-22 608.80 617.40 606.40 613.80 2.7M
2021-09-21 604.40 608.60 599.60 608.60 1.5M
2021-09-20 594.40 600.60 590.80 600.60 2.0M
2021-09-17 611.80 613.40 597.20 597.20 4.9M
2021-09-16 598.60 607.60 597.60 605.00 2.3M
2021-09-15 596.80 600.20 591.86 596.60 3.4M
2021-09-14 588.60 595.60 587.40 595.60 1.1M
2021-09-13 595.00 598.20 590.20 590.20 2.5M
2021-09-10 590.60 592.40 587.20 592.20 1.4M
2021-09-09 589.20 589.40 581.80 587.80 2.5M
2021-09-08 578.80 590.80 573.60 589.80 3.0M
2021-09-07 592.40 592.40 581.20 583.40 1.4M
2021-09-06 584.00 592.80 581.20 592.80 1.9M
2021-09-03 589.20 589.20 578.06 581.00 2.3M
2021-09-02 583.60 583.80 576.80 581.00 2.0M
2021-09-01 585.80 588.40 580.20 584.00 2.3M
2021-08-31 582.40 586.20 577.40 580.40 3.2M
2021-08-27 577.60 581.01 574.40 578.80 1.7M
2021-08-26 573.40 577.20 572.20 576.00 1.1M
2021-08-25 577.80 581.20 572.20 575.40 1.0M
2021-08-24 576.80 582.80 571.60 578.20 2.0M
2021-08-23 586.60 589.10 576.60 579.00 1.0M
2021-08-20 579.80 589.60 578.20 584.20 2.3M
2021-08-19 569.60 577.80 566.20 577.80 1.9M
2021-08-18 576.20 580.00 572.60 572.60 1.9M
2021-08-17 559.00 574.60 558.40 574.60 2.8M
2021-08-16 557.40 562.00 557.00 560.40 0.9M
2021-08-13 561.40 563.00 557.20 559.80 1.4M
2021-08-12 558.00 562.40 556.20 562.00 1.2M
2021-08-11 556.40 561.00 552.40 558.00 1.7M
2021-08-10 560.60 563.12 554.40 554.60 1.3M
2021-08-09 554.20 560.00 551.60 557.60 1.3M
2021-08-06 566.60 566.60 553.00 554.60 2.4M
2021-08-05 568.00 573.68 564.80 566.60 2.9M
2021-08-04 570.00 572.60 563.80 570.20 1.4M
2021-08-03 567.40 569.60 560.00 567.00 1.8M
2021-08-02 570.00 573.30 559.60 567.80 2.0M
2021-07-30 563.20 568.40 554.20 566.80 3.6M
2021-07-29 535.00 567.60 530.23 563.00 9.7M
2021-07-28 524.60 529.40 520.00 527.40 2.6M
2021-07-27 524.40 524.80 518.60 523.60 2.3M
2021-07-26 527.60 530.00 522.40 523.60 2.9M
2021-07-23 528.80 530.80 524.80 529.20 1.7M
2021-07-22 520.00 526.20 516.20 525.80 1.5M
2021-07-21 519.20 523.00 516.80 518.40 2.4M
2021-07-20 519.80 521.20 513.80 515.00 3.1M
2021-07-19 517.20 519.60 512.88 517.00 2.5M
2021-07-16 510.20 521.00 507.20 518.60 3.8M
2021-07-15 510.60 515.20 504.20 507.00 1.7M
2021-07-14 519.20 519.20 508.80 512.40 2.4M
2021-07-13 510.40 520.00 506.40 520.00 2.2M
2021-07-12 506.00 514.20 505.00 511.00 2.0M
2021-07-09 515.60 520.67 503.20 507.20 2.9M
2021-07-08 517.00 519.20 513.40 514.20 2.7M
2021-07-07 507.40 519.80 504.80 518.40 3.1M
2021-07-06 498.80 506.20 498.10 506.20 5.2M
2021-07-05 499.30 503.20 498.80 500.40 3.7M
2021-07-02 504.60 506.28 498.90 500.00 2.2M
2021-07-01 497.60 504.00 495.10 504.00 2.4M
2021-06-30 500.80 501.80 493.00 495.00 2.4M
2021-06-29 499.20 504.40 496.80 500.60 2.2M
2021-06-28 493.80 503.60 492.80 500.40 4.4M
2021-06-25 494.15 499.10 491.80 494.40 1.8M
2021-06-24 491.70 497.90 490.80 494.80 3.4M
2021-06-23 492.00 495.70 488.10 490.70 4.9M
2021-06-22 488.70 496.60 484.70 495.00 2.9M
2021-06-21 484.80 495.20 482.40 489.20 2.9M
2021-06-18 501.60 502.00 486.70 486.70 10.3M
2021-06-17 495.60 502.00 494.80 501.40 3.0M
2021-06-16 493.60 499.52 493.60 498.30 2.1M
2021-06-15 490.80 495.90 489.20 492.90 3.1M
2021-06-14 488.40 490.57 486.50 490.10 2.7M
2021-06-11 482.30 489.60 482.30 485.10 2.6M
2021-06-10 478.80 484.30 477.80 480.90 2.7M
2021-06-09 476.80 477.40 472.70 476.90 1.7M
2021-06-08 474.80 480.50 472.20 478.10 3.6M
2021-06-07 478.30 481.40 473.90 474.30 3.1M
2021-06-04 475.90 479.30 474.40 479.10 2.7M
2021-06-03 483.20 483.20 471.90 476.00 3.1M
2021-06-02 479.80 487.70 479.80 482.70 2.9M
2021-06-01 474.10 481.20 471.20 479.00 5.3M
2021-05-28 473.50 476.50 472.20 473.80 2.4M
2021-05-27 482.40 483.00 474.90 474.90 7.5M
2021-05-26 488.20 489.70 480.90 481.10 1.6M
2021-05-25 486.60 489.30 484.10 486.80 2.0M
2021-05-24 484.00 487.20 481.80 485.50 2.3M
2021-05-21 481.50 483.80 479.20 481.80 4.6M
2021-05-20 476.40 481.80 475.40 481.60 7.6M
2021-05-19 467.90 472.47 465.10 472.30 4.0M
2021-05-18 470.90 474.70 468.90 469.90 2.9M
2021-05-17 472.10 474.00 468.50 468.50 1.6M
2021-05-14 472.20 474.30 466.70 471.00 1.9M
2021-05-13 467.30 470.90 459.20 467.50 2.2M
2021-05-12 468.90 475.40 466.00 467.70 2.5M
2021-05-11 472.50 474.67 462.60 471.00 3.5M
2021-05-10 489.80 489.80 475.60 475.60 4.6M
2021-05-07 480.60 490.60 479.10 490.20 3.0M
2021-05-06 486.20 487.20 479.00 480.70 2.7M
2021-05-05 487.70 493.40 485.20 486.00 4.3M
2021-05-04 501.60 504.20 487.70 487.70 2.6M
2021-04-30 502.00 504.60 495.80 500.40 2.7M
2021-04-29 510.40 512.60 500.20 501.60 1.8M
2021-04-28 505.40 512.00 504.00 509.60 2.4M
2021-04-27 506.40 510.80 503.20 505.60 2.6M
2021-04-26 510.60 510.60 505.00 506.20 2.3M
2021-04-23 499.50 512.00 499.50 511.40 2.9M
2021-04-22 511.80 514.80 489.13 507.60 5.5M
2021-04-21 517.20 517.20 510.20 512.00 3.6M
2021-04-20 519.80 520.80 515.20 516.40 1.9M
2021-04-19 521.00 527.40 515.40 519.20 1.8M
2021-04-16 518.40 527.20 517.00 520.40 3.0M
2021-04-15 511.20 520.00 510.20 518.80 3.1M
2021-04-14 513.40 514.60 509.20 509.60 1.3M
2021-04-13 510.00 514.70 506.04 510.60 1.4M
2021-04-12 512.80 514.00 509.60 513.00 1.9M
2021-04-09 512.20 515.80 509.80 514.20 3.0M
2021-04-08 497.60 512.00 496.20 510.20 2.7M
2021-04-07 498.90 503.00 494.90 501.40 2.1M
2021-04-06 505.00 510.00 492.20 497.60 3.0M
2021-04-01 485.30 502.00 483.90 500.00 3.2M
2021-03-31 483.60 488.60 482.40 484.40 2.6M
2021-03-30 491.80 491.80 482.40 485.70 2.8M
2021-03-29 496.30 497.80 491.40 492.40 2.6M
2021-03-26 492.50 492.60 482.20 487.20 5.4M
2021-03-25 489.70 502.60 488.50 490.00 2.7M
2021-03-24 492.30 499.00 489.40 491.30 2.9M
2021-03-23 492.90 500.60 490.20 495.70 2.7M
2021-03-22 484.60 496.00 478.00 494.40 2.7M
2021-03-19 484.29 488.00 477.80 488.00 9.9M
2021-03-18 486.90 487.40 481.10 484.60 5.2M
2021-03-17 484.60 489.10 483.80 487.00 4.3M
2021-03-16 478.70 486.10 475.60 485.40 4.0M
2021-03-15 468.90 476.60 465.00 475.00 3.1M
2021-03-12 474.30 477.40 467.40 467.40 2.5M
2021-03-11 464.90 473.10 463.50 469.70 2.7M
2021-03-10 467.40 468.80 460.90 464.60 3.2M
2021-03-09 465.70 476.40 459.87 468.30 6.3M
2021-03-08 484.30 484.30 465.30 466.70 6.3M
2021-03-05 479.30 488.50 474.10 482.80 5.8M
2021-03-04 482.00 484.10 457.80 482.40 4.8M
2021-03-03 475.70 481.55 472.10 476.80 2.8M
2021-03-02 477.20 480.30 473.10 473.70 2.6M
2021-03-01 470.40 476.10 468.50 475.90 3.5M
2021-02-26 470.70 480.00 466.20 466.70 5.4M
2021-02-25 471.70 475.10 466.30 471.80 3.4M
2021-02-24 479.20 482.70 469.40 470.00 4.7M
2021-02-23 484.80 487.00 470.60 481.70 2.5M
2021-02-22 491.40 493.00 465.00 484.00 2.6M
2021-02-19 510.20 514.20 498.50 498.50 2.6M
2021-02-18 515.20 518.80 507.60 509.80 1.7M
2021-02-17 520.20 522.20 512.40 514.40 1.6M
2021-02-16 527.20 530.20 520.20 520.20 3.8M
2021-02-15 527.00 529.80 522.40 528.00 2.3M
2021-02-12 511.00 526.80 511.00 525.20 2.0M
2021-02-11 509.40 515.60 506.20 512.60 2.4M
2021-02-10 515.20 517.00 507.40 509.20 2.4M
2021-02-09 508.80 516.40 508.00 514.40 2.1M
2021-02-08 510.80 515.80 505.00 510.40 1.6M
2021-02-05 519.00 520.40 506.40 510.20 3.0M
2021-02-04 523.80 524.40 513.60 520.00 2.8M
2021-02-03 520.00 525.60 515.20 520.00 3.3M
2021-02-02 504.60 518.60 495.30 518.60 5.0M
2021-02-01 499.10 513.20 499.00 513.20 4.1M
2021-01-29 495.00 505.40 490.60 497.60 3.3M
2021-01-28 505.40 507.60 494.30 501.80 3.1M
2021-01-27 520.00 520.40 505.80 505.80 3.8M
2021-01-26 525.80 528.60 518.80 518.80 1.5M
2021-01-25 528.80 531.40 524.00 525.00 1.8M
2021-01-22 525.80 530.60 524.80 526.00 1.8M
2021-01-21 522.80 527.00 517.00 525.40 2.2M
2021-01-20 523.60 525.20 514.20 519.20 2.5M
2021-01-19 525.60 525.60 517.60 520.40 1.7M
2021-01-18 521.40 529.80 521.40 523.60 0.9M
2021-01-15 524.20 524.40 517.40 520.80 2.5M
2021-01-14 534.60 534.60 521.40 527.20 1.6M
2021-01-13 530.00 536.00 527.76 533.00 2.2M
2021-01-12 537.60 537.60 527.60 529.00 1.7M
2021-01-11 546.20 551.20 537.60 538.40 2.3M
2021-01-08 542.80 554.80 533.20 545.60 3.1M
2021-01-07 543.80 544.80 526.91 531.00 2.8M
2021-01-06 526.80 541.20 518.00 538.60 3.0M
2021-01-05 525.00 528.56 516.40 525.20 2.2M
2021-01-04 512.80 533.80 508.01 528.80 2.5M