Reckitt Benckiser Group plc (RB.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7,430.00+12.00 (+0.16%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sep 2020 | 7,418.00 | 7,460.00 | 7,398.00 | 7,430.00 | 7,430.00 | 1,596,541 |
| 17 Sep 2020 | 7,476.00 | 7,504.00 | 7,382.00 | 7,418.00 | 7,418.00 | 814,221 |
| 16 Sep 2020 | 7,582.00 | 7,620.00 | 7,488.00 | 7,510.00 | 7,510.00 | 897,320 |
| 15 Sep 2020 | 7,580.00 | 7,647.34 | 7,496.00 | 7,594.00 | 7,594.00 | 1,110,499 |
| 14 Sep 2020 | 7,596.00 | 7,650.00 | 7,554.00 | 7,558.00 | 7,558.00 | 436,579 |
| 11 Sep 2020 | 7,572.00 | 7,650.00 | 7,530.00 | 7,596.00 | 7,596.00 | 487,130 |
| 10 Sep 2020 | 7,504.00 | 7,596.00 | 7,446.00 | 7,564.00 | 7,564.00 | 761,380 |
| 09 Sep 2020 | 7,278.00 | 7,564.00 | 7,274.00 | 7,504.00 | 7,504.00 | 909,962 |
| 08 Sep 2020 | 7,258.00 | 7,306.00 | 7,212.00 | 7,296.00 | 7,296.00 | 862,286 |
| 07 Sep 2020 | 7,128.00 | 7,286.00 | 7,084.00 | 7,256.00 | 7,256.00 | 839,608 |
| 04 Sep 2020 | 7,152.00 | 7,257.09 | 7,094.00 | 7,104.00 | 7,104.00 | 843,786 |
| 03 Sep 2020 | 7,552.00 | 7,602.72 | 7,204.00 | 7,238.00 | 7,238.00 | 1,161,269 |
| 02 Sep 2020 | 7,496.00 | 7,604.00 | 7,476.00 | 7,538.00 | 7,538.00 | 663,972 |
| 01 Sep 2020 | 7,592.00 | 7,592.00 | 7,390.00 | 7,440.00 | 7,440.00 | 1,024,649 |
| 28 Aug 2020 | 7,612.00 | 7,628.00 | 7,484.00 | 7,510.00 | 7,510.00 | 820,695 |
| 27 Aug 2020 | 7,638.00 | 7,692.00 | 7,612.00 | 7,612.00 | 7,612.00 | 538,534 |
| 26 Aug 2020 | 7,526.00 | 7,648.00 | 7,472.00 | 7,648.00 | 7,648.00 | 480,285 |
| 25 Aug 2020 | 7,566.00 | 7,670.00 | 7,550.00 | 7,550.00 | 7,550.00 | 1,290,567 |
| 24 Aug 2020 | 7,592.00 | 7,710.00 | 7,450.00 | 7,618.00 | 7,618.00 | 542,359 |
| 21 Aug 2020 | 7,560.00 | 7,572.00 | 7,448.00 | 7,538.00 | 7,538.00 | 619,616 |
| 20 Aug 2020 | 7,550.00 | 7,614.00 | 7,498.00 | 7,550.00 | 7,550.00 | 1,523,341 |
| 20 Aug 2020 | 73 Dividend | |||||
| 19 Aug 2020 | 7,520.00 | 7,650.00 | 7,472.00 | 7,636.00 | 7,563.00 | 713,642 |
| 18 Aug 2020 | 7,446.00 | 7,578.00 | 7,446.00 | 7,508.00 | 7,436.22 | 1,055,029 |
| 17 Aug 2020 | 7,412.00 | 7,480.00 | 7,380.00 | 7,474.00 | 7,402.55 | 1,723,469 |
| 14 Aug 2020 | 7,460.00 | 7,482.00 | 7,364.00 | 7,438.00 | 7,366.89 | 588,816 |
| 13 Aug 2020 | 7,462.00 | 7,538.00 | 7,452.00 | 7,508.00 | 7,436.22 | 670,875 |
| 12 Aug 2020 | 7,384.00 | 7,518.00 | 7,340.00 | 7,504.00 | 7,432.26 | 868,629 |
| 11 Aug 2020 | 7,536.00 | 7,540.00 | 7,396.00 | 7,408.00 | 7,337.18 | 1,045,469 |
| 10 Aug 2020 | 7,568.00 | 7,596.00 | 7,468.00 | 7,498.00 | 7,426.32 | 983,464 |
| 07 Aug 2020 | 7,602.00 | 7,664.00 | 7,572.00 | 7,578.00 | 7,505.55 | 708,161 |
| 06 Aug 2020 | 7,704.00 | 7,704.00 | 7,602.00 | 7,628.00 | 7,555.08 | 1,039,978 |
| 05 Aug 2020 | 7,842.00 | 7,858.00 | 7,704.00 | 7,710.00 | 7,636.29 | 906,476 |
| 04 Aug 2020 | 7,860.00 | 7,892.00 | 7,744.00 | 7,804.00 | 7,729.39 | 773,753 |
| 03 Aug 2020 | 7,714.00 | 7,914.00 | 7,650.73 | 7,906.00 | 7,830.42 | 885,073 |
| 31 Jul 2020 | 7,834.00 | 7,854.00 | 7,700.00 | 7,706.00 | 7,632.33 | 1,238,301 |
| 30 Jul 2020 | 7,968.00 | 7,988.96 | 7,766.00 | 7,812.00 | 7,737.32 | 982,237 |
| 29 Jul 2020 | 7,880.00 | 8,020.00 | 7,858.00 | 7,960.00 | 7,883.90 | 2,269,440 |
| 28 Jul 2020 | 7,600.00 | 7,808.00 | 7,580.00 | 7,800.00 | 7,725.43 | 1,885,486 |
| 27 Jul 2020 | 7,736.00 | 7,782.00 | 7,698.00 | 7,720.00 | 7,646.20 | 1,326,798 |
| 24 Jul 2020 | 7,872.00 | 7,906.00 | 7,710.00 | 7,712.00 | 7,638.27 | 887,155 |
| 23 Jul 2020 | 7,844.00 | 8,005.27 | 7,818.00 | 7,960.00 | 7,883.90 | 930,280 |
| 22 Jul 2020 | 7,868.00 | 7,868.00 | 7,772.00 | 7,822.00 | 7,747.22 | 763,148 |
| 21 Jul 2020 | 7,832.00 | 7,905.63 | 7,790.00 | 7,790.00 | 7,715.53 | 981,760 |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | 7,732.00 | 7,784.00 | 7,670.00 | 7,754.00 | 7,679.87 | 893,165 |
| 16 Jul 2020 | 7,638.00 | 7,746.00 | 7,592.00 | 7,710.00 | 7,636.29 | 856,138 |
| 15 Jul 2020 | 7,674.00 | 7,768.00 | 7,660.00 | 7,700.00 | 7,626.39 | 1,233,417 |
| 14 Jul 2020 | 7,662.00 | 7,740.00 | 7,594.00 | 7,678.00 | 7,604.60 | 525,940 |
| 13 Jul 2020 | 7,658.00 | 7,754.00 | 7,624.00 | 7,680.00 | 7,606.58 | 610,181 |
| 10 Jul 2020 | 7,496.00 | 7,706.00 | 7,496.00 | 7,614.00 | 7,541.21 | 913,816 |
| 09 Jul 2020 | 7,560.00 | 7,602.00 | 7,494.00 | 7,566.00 | 7,493.67 | 952,077 |
| 08 Jul 2020 | 7,450.00 | 7,545.63 | 7,446.00 | 7,526.00 | 7,454.05 | 743,726 |
| 07 Jul 2020 | 7,578.00 | 7,600.00 | 7,438.00 | 7,438.00 | 7,366.89 | 910,659 |
| 06 Jul 2020 | 7,466.00 | 7,588.00 | 7,451.66 | 7,574.00 | 7,501.59 | 903,580 |
| 03 Jul 2020 | 7,568.00 | 7,591.80 | 7,438.00 | 7,446.00 | 7,374.82 | 563,981 |
| 02 Jul 2020 | 7,448.00 | 7,538.00 | 7,392.00 | 7,528.00 | 7,456.03 | 772,633 |
| 01 Jul 2020 | 7,426.00 | 7,496.00 | 7,340.00 | 7,406.00 | 7,335.20 | 1,685,885 |
| 30 Jun 2020 | 7,420.00 | 7,510.00 | 7,344.00 | 7,432.00 | 7,360.95 | 1,026,376 |
| 29 Jun 2020 | 7,224.00 | 7,456.00 | 7,198.00 | 7,420.00 | 7,349.06 | 1,421,643 |
| 26 Jun 2020 | 7,238.00 | 7,374.00 | 7,214.00 | 7,270.00 | 7,200.50 | 1,144,106 |
| 25 Jun 2020 | 7,088.00 | 7,170.00 | 6,936.00 | 7,166.00 | 7,097.49 | 997,551 |
| 24 Jun 2020 | 7,192.00 | 7,212.00 | 7,070.00 | 7,128.00 | 7,059.86 | 812,109 |
| 23 Jun 2020 | 7,212.00 | 7,246.00 | 7,162.00 | 7,228.00 | 7,158.90 | 892,800 |
| 22 Jun 2020 | 7,150.00 | 7,262.00 | 7,120.00 | 7,138.00 | 7,069.76 | 1,229,792 |
| 19 Jun 2020 | 7,150.00 | 7,192.00 | 7,106.37 | 7,180.00 | 7,111.36 | 2,466,258 |
| 18 Jun 2020 | 7,166.00 | 7,242.00 | 7,104.00 | 7,140.00 | 7,071.74 | 825,201 |
| 17 Jun 2020 | 7,078.00 | 7,174.00 | 7,024.00 | 7,148.00 | 7,079.67 | 1,857,089 |
| 16 Jun 2020 | 7,028.00 | 7,078.00 | 6,948.00 | 7,054.00 | 6,986.56 | 1,820,911 |
| 15 Jun 2020 | 6,876.00 | 7,062.00 | 6,838.00 | 6,950.00 | 6,883.56 | 1,185,340 |
| 12 Jun 2020 | 6,846.00 | 6,974.00 | 6,790.00 | 6,908.00 | 6,841.96 | 1,106,566 |
| 11 Jun 2020 | 6,912.00 | 7,018.00 | 6,698.00 | 6,940.00 | 6,873.65 | 1,428,554 |
| 10 Jun 2020 | 6,864.00 | 6,976.00 | 6,798.00 | 6,970.00 | 6,903.37 | 1,520,077 |
| 09 Jun 2020 | 6,770.00 | 6,956.00 | 6,752.00 | 6,870.00 | 6,804.32 | 1,625,103 |
| 08 Jun 2020 | 6,820.00 | 6,942.63 | 6,745.10 | 6,830.00 | 6,764.71 | 2,628,568 |
| 05 Jun 2020 | 6,938.00 | 7,008.00 | 6,802.00 | 6,874.00 | 6,808.28 | 1,730,224 |
| 04 Jun 2020 | 6,956.00 | 7,132.00 | 6,946.00 | 7,038.00 | 6,970.72 | 1,448,549 |
| 03 Jun 2020 | 7,022.00 | 7,092.00 | 6,962.00 | 7,082.00 | 7,014.30 | 1,276,350 |
| 02 Jun 2020 | 7,080.00 | 7,104.00 | 6,969.50 | 7,010.00 | 6,942.98 | 1,604,767 |
| 01 Jun 2020 | 7,240.00 | 7,244.00 | 7,062.00 | 7,086.00 | 7,018.26 | 1,877,070 |
| 29 May 2020 | 7,096.00 | 7,224.00 | 7,028.00 | 7,224.00 | 7,154.94 | 2,492,410 |
| 28 May 2020 | 6,978.00 | 7,150.00 | 6,958.00 | 7,136.00 | 7,067.78 | 1,937,717 |
| 27 May 2020 | 6,986.00 | 6,998.00 | 6,842.00 | 6,952.00 | 6,885.54 | 1,953,338 |
| 26 May 2020 | 7,206.00 | 7,228.00 | 6,882.00 | 6,996.00 | 6,929.12 | 1,867,040 |
| 22 May 2020 | 7,034.00 | 7,166.00 | 6,988.00 | 7,132.00 | 7,063.82 | 978,146 |
| 21 May 2020 | 6,994.00 | 7,146.00 | 6,978.00 | 7,104.00 | 7,036.09 | 766,600 |
| 20 May 2020 | 6,972.00 | 7,104.00 | 6,922.00 | 7,008.00 | 6,941.00 | 1,277,738 |
| 19 May 2020 | 7,212.00 | 7,246.00 | 6,942.00 | 7,032.00 | 6,964.77 | 1,937,093 |
| 18 May 2020 | 7,100.00 | 7,230.00 | 7,022.00 | 7,190.00 | 7,121.26 | 916,161 |
| 15 May 2020 | 7,002.00 | 7,090.00 | 6,998.00 | 7,034.00 | 6,966.75 | 1,007,132 |
| 14 May 2020 | 6,980.00 | 7,090.00 | 6,954.00 | 6,980.00 | 6,913.27 | 1,615,935 |
| 13 May 2020 | 7,004.00 | 7,120.00 | 6,966.00 | 7,102.00 | 7,034.10 | 1,670,472 |
| 12 May 2020 | 6,840.00 | 7,054.00 | 6,840.00 | 7,002.00 | 6,935.06 | 2,025,717 |
| 11 May 2020 | 6,662.00 | 6,906.00 | 6,612.00 | 6,846.00 | 6,780.55 | 1,545,650 |
| 07 May 2020 | 6,574.00 | 6,652.00 | 6,542.00 | 6,648.00 | 6,584.45 | 1,616,627 |
| 06 May 2020 | 6,566.00 | 6,608.00 | 6,510.00 | 6,586.00 | 6,523.04 | 1,459,263 |
| 05 May 2020 | 6,628.00 | 6,996.00 | 6,534.00 | 6,552.00 | 6,489.36 | 1,130,297 |
| 04 May 2020 | 6,624.00 | 6,676.00 | 6,556.00 | 6,620.00 | 6,556.71 | 1,438,779 |
| 01 May 2020 | 6,588.00 | 6,744.62 | 6,509.00 | 6,570.00 | 6,507.19 | 1,020,825 |
| 30 Apr 2020 | 6,620.00 | 6,744.00 | 6,574.00 | 6,630.00 | 6,566.62 | 3,682,665 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
