Reckitt Benckiser Group PLC (3RB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 03:36PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 52.46 | 52.82 | 52.24 | 52.38 | 52.38 | 500 |
| 30 Apr 2024 | 52.74 | 52.82 | 52.18 | 52.34 | 52.34 | - |
| 29 Apr 2024 | 51.34 | 52.74 | 51.34 | 52.74 | 52.74 | - |
| 26 Apr 2024 | 51.66 | 51.92 | 51.22 | 51.72 | 51.72 | - |
| 25 Apr 2024 | 51.56 | 51.56 | 50.62 | 51.26 | 51.26 | - |
| 24 Apr 2024 | 50.80 | 52.28 | 50.80 | 51.36 | 51.36 | - |
| 23 Apr 2024 | 50.14 | 50.14 | 49.64 | 50.12 | 50.12 | 500 |
| 22 Apr 2024 | 48.97 | 49.69 | 48.97 | 49.53 | 49.53 | - |
| 19 Apr 2024 | 48.21 | 48.73 | 48.21 | 48.57 | 48.57 | - |
| 18 Apr 2024 | 48.59 | 48.89 | 48.45 | 48.56 | 48.56 | - |
| 17 Apr 2024 | 48.51 | 48.86 | 48.30 | 48.46 | 48.46 | 3 |
| 16 Apr 2024 | 48.58 | 49.30 | 48.44 | 48.55 | 48.55 | - |
| 15 Apr 2024 | 49.32 | 49.32 | 48.62 | 48.70 | 48.70 | - |
| 12 Apr 2024 | 49.80 | 49.80 | 49.15 | 49.21 | 49.21 | - |
| 11 Apr 2024 | 49.34 | 49.74 | 49.12 | 49.74 | 49.74 | - |
| 11 Apr 2024 | 1.159 Dividend | |||||
| 10 Apr 2024 | 49.97 | 50.48 | 49.97 | 50.48 | 49.32 | - |
| 09 Apr 2024 | 49.82 | 49.96 | 49.19 | 49.77 | 48.63 | 35 |
| 08 Apr 2024 | 50.08 | 50.08 | 49.50 | 49.86 | 48.72 | - |
| 05 Apr 2024 | 50.34 | 50.34 | 49.83 | 49.83 | 48.69 | - |
| 04 Apr 2024 | 49.51 | 50.76 | 49.51 | 50.38 | 49.22 | - |
| 03 Apr 2024 | 50.62 | 50.62 | 49.20 | 49.62 | 48.48 | - |
| 02 Apr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 52.29 | - |
| 28 Mar 2024 | 52.28 | 53.30 | 52.28 | 53.26 | 52.04 | - |
| 27 Mar 2024 | 51.14 | 52.30 | 50.82 | 52.28 | 51.08 | - |
| 26 Mar 2024 | 49.99 | 51.14 | 49.68 | 51.14 | 49.97 | 3 |
| 25 Mar 2024 | 52.06 | 52.06 | 49.94 | 49.94 | 48.79 | 990 |
| 22 Mar 2024 | 50.22 | 51.96 | 50.22 | 51.96 | 50.77 | - |
| 21 Mar 2024 | 51.08 | 51.40 | 49.76 | 50.20 | 49.05 | 182 |
| 20 Mar 2024 | 51.70 | 51.70 | 50.56 | 51.26 | 50.08 | - |
| 19 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.76 | - |
| 18 Mar 2024 | 53.02 | 54.26 | 53.02 | 53.62 | 52.39 | - |
| 15 Mar 2024 | 61.14 | 61.14 | 52.68 | 52.72 | 51.51 | 2,000 |
| 14 Mar 2024 | 61.14 | 62.18 | 61.14 | 61.44 | 60.03 | - |
| 13 Mar 2024 | 60.90 | 61.56 | 60.90 | 61.48 | 60.07 | - |
| 12 Mar 2024 | 60.90 | 61.18 | 60.82 | 61.00 | 59.60 | - |
| 11 Mar 2024 | 60.44 | 60.98 | 60.44 | 60.98 | 59.58 | - |
| 08 Mar 2024 | 59.58 | 60.80 | 59.58 | 60.70 | 59.31 | - |
| 07 Mar 2024 | 59.16 | 59.60 | 58.32 | 59.56 | 58.19 | - |
| 06 Mar 2024 | 60.50 | 60.50 | 58.62 | 59.26 | 57.90 | - |
| 05 Mar 2024 | 60.06 | 60.30 | 59.80 | 60.30 | 58.92 | - |
| 04 Mar 2024 | 60.80 | 60.80 | 59.96 | 60.24 | 58.86 | - |
| 01 Mar 2024 | 59.22 | 60.50 | 59.22 | 60.36 | 58.97 | - |
| 29 Feb 2024 | 60.94 | 60.94 | 58.08 | 59.12 | 57.76 | - |
| 28 Feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 65.85 | - |
| 27 Feb 2024 | 68.44 | 68.58 | 67.92 | 67.94 | 66.38 | 500 |
| 26 Feb 2024 | 68.50 | 68.82 | 68.38 | 68.68 | 67.10 | - |
| 23 Feb 2024 | 67.86 | 68.64 | 67.86 | 68.64 | 67.06 | - |
| 22 Feb 2024 | 68.38 | 68.38 | 67.68 | 68.14 | 66.58 | - |
| 21 Feb 2024 | 68.22 | 68.22 | 67.76 | 68.14 | 66.58 | - |
| 20 Feb 2024 | 66.92 | 68.24 | 66.92 | 68.16 | 66.60 | - |
| 19 Feb 2024 | 67.42 | 67.76 | 67.34 | 67.42 | 65.87 | - |
| 16 Feb 2024 | 67.28 | 67.76 | 66.54 | 66.84 | 65.31 | - |
| 15 Feb 2024 | 66.90 | 67.26 | 66.52 | 67.16 | 65.62 | - |
| 14 Feb 2024 | 67.50 | 67.50 | 66.52 | 66.80 | 65.27 | - |
| 13 Feb 2024 | 66.92 | 67.92 | 66.92 | 67.30 | 65.75 | - |
| 12 Feb 2024 | 67.30 | 67.72 | 67.00 | 67.00 | 65.46 | - |
| 09 Feb 2024 | 67.80 | 67.80 | 67.36 | 67.64 | 66.09 | - |
| 08 Feb 2024 | 68.14 | 68.14 | 67.70 | 67.74 | 66.18 | - |
| 07 Feb 2024 | 67.60 | 68.16 | 67.60 | 68.08 | 66.52 | - |
| 06 Feb 2024 | 67.92 | 68.46 | 67.32 | 67.92 | 66.36 | - |
| 05 Feb 2024 | 67.66 | 67.76 | 67.26 | 67.74 | 66.18 | 50 |
| 02 Feb 2024 | 66.88 | 67.32 | 66.88 | 67.24 | 65.70 | - |
| 01 Feb 2024 | 66.46 | 67.18 | 66.46 | 66.90 | 65.36 | - |
| 31 Jan 2024 | 66.64 | 67.36 | 66.64 | 66.88 | 65.34 | - |
| 30 Jan 2024 | 66.48 | 67.18 | 66.32 | 66.90 | 65.36 | - |
| 29 Jan 2024 | 66.04 | 66.68 | 66.04 | 66.56 | 65.03 | - |
| 26 Jan 2024 | 64.70 | 66.14 | 64.70 | 66.12 | 64.60 | - |
| 25 Jan 2024 | 64.42 | 64.88 | 64.02 | 64.88 | 63.39 | - |
| 24 Jan 2024 | 65.30 | 65.30 | 64.22 | 64.58 | 63.10 | - |
| 23 Jan 2024 | 64.52 | 65.22 | 64.52 | 64.68 | 63.19 | - |
| 22 Jan 2024 | 65.56 | 65.56 | 64.32 | 64.32 | 62.84 | - |
| 19 Jan 2024 | 65.04 | 65.78 | 65.04 | 65.70 | 64.19 | - |
| 18 Jan 2024 | 65.56 | 65.56 | 64.74 | 64.92 | 63.43 | - |
| 17 Jan 2024 | 65.64 | 65.70 | 65.26 | 65.36 | 63.86 | - |
| 16 Jan 2024 | 65.42 | 65.88 | 65.36 | 65.48 | 63.98 | - |
| 15 Jan 2024 | 65.50 | 65.76 | 65.50 | 65.76 | 64.25 | - |
| 12 Jan 2024 | 65.06 | 66.16 | 65.06 | 65.58 | 64.07 | - |
| 11 Jan 2024 | 65.28 | 65.28 | 64.68 | 65.00 | 63.51 | - |
| 10 Jan 2024 | 64.88 | 65.08 | 64.88 | 65.06 | 63.57 | - |
| 09 Jan 2024 | 64.32 | 64.92 | 64.32 | 64.76 | 63.27 | - |
| 08 Jan 2024 | 63.98 | 64.22 | 63.80 | 64.16 | 62.69 | - |
| 05 Jan 2024 | 63.72 | 64.16 | 63.70 | 64.06 | 62.59 | - |
| 04 Jan 2024 | 63.80 | 64.00 | 63.52 | 63.86 | 62.39 | - |
| 03 Jan 2024 | 62.68 | 64.00 | 62.68 | 63.66 | 62.20 | - |
| 02 Jan 2024 | 62.84 | 62.88 | 62.60 | 62.62 | 61.18 | - |
| 29 Dec 2023 | 62.82 | 62.82 | 62.60 | 62.70 | 61.26 | - |
| 28 Dec 2023 | 63.28 | 63.28 | 62.46 | 62.48 | 61.05 | - |
| 27 Dec 2023 | 63.12 | 63.12 | 62.66 | 62.98 | 61.53 | 10 |
| 22 Dec 2023 | 62.28 | 63.08 | 62.28 | 62.90 | 61.46 | - |
| 21 Dec 2023 | 62.54 | 62.92 | 62.52 | 62.54 | 61.10 | - |
| 20 Dec 2023 | 63.22 | 63.30 | 62.36 | 62.36 | 60.93 | - |
| 19 Dec 2023 | 62.58 | 63.26 | 62.58 | 63.08 | 61.63 | - |
| 18 Dec 2023 | 62.80 | 63.08 | 62.80 | 62.82 | 61.38 | - |
| 15 Dec 2023 | 62.74 | 63.50 | 62.74 | 63.12 | 61.67 | - |
| 14 Dec 2023 | 63.40 | 64.02 | 62.56 | 62.66 | 61.22 | - |
| 13 Dec 2023 | 62.36 | 62.76 | 62.36 | 62.74 | 61.30 | - |
| 12 Dec 2023 | 63.04 | 63.36 | 62.26 | 62.32 | 60.89 | - |
| 11 Dec 2023 | 63.00 | 63.20 | 62.36 | 63.20 | 61.75 | - |
| 08 Dec 2023 | 62.42 | 63.10 | 62.42 | 62.92 | 61.48 | - |
| *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.