Reckitt Benckiser Group plc (RB.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
6,216.00-8.00 (-0.13%)
As of 3:49PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2021 | 6,218.00 | 6,290.00 | 6,200.73 | 6,216.00 | 6,216.00 | 1,241,684 |
| 19 Jan 2021 | 6,242.00 | 6,258.00 | 6,200.58 | 6,224.00 | 6,224.00 | 1,151,260 |
| 18 Jan 2021 | 6,300.00 | 6,324.56 | 6,212.00 | 6,212.00 | 6,212.00 | 1,086,311 |
| 15 Jan 2021 | 6,310.00 | 6,348.00 | 6,244.00 | 6,274.00 | 6,274.00 | 1,549,138 |
| 14 Jan 2021 | 6,330.00 | 6,358.00 | 6,310.00 | 6,326.00 | 6,326.00 | 2,678,149 |
| 13 Jan 2021 | 6,300.00 | 6,354.00 | 6,258.00 | 6,308.00 | 6,308.00 | 1,759,655 |
| 12 Jan 2021 | 6,500.00 | 6,534.00 | 6,334.00 | 6,358.00 | 6,358.00 | 1,246,998 |
| 11 Jan 2021 | 6,680.00 | 6,724.00 | 6,556.00 | 6,556.00 | 6,556.00 | 914,711 |
| 08 Jan 2021 | 6,700.00 | 6,730.00 | 6,560.00 | 6,660.00 | 6,660.00 | 1,179,010 |
| 07 Jan 2021 | 6,774.00 | 6,778.00 | 6,588.00 | 6,668.00 | 6,668.00 | 1,621,986 |
| 06 Jan 2021 | 6,704.00 | 6,788.00 | 6,600.00 | 6,736.00 | 6,736.00 | 1,272,149 |
| 05 Jan 2021 | 6,742.00 | 6,820.00 | 6,690.00 | 6,708.00 | 6,708.00 | 994,089 |
| 04 Jan 2021 | 6,604.00 | 6,844.00 | 6,562.00 | 6,784.00 | 6,784.00 | 950,682 |
| 31 Dec 2020 | 6,562.00 | 6,764.19 | 6,506.00 | 6,542.00 | 6,542.00 | 284,706 |
| 30 Dec 2020 | 6,754.00 | 6,754.00 | 6,608.00 | 6,632.00 | 6,632.00 | 582,709 |
| 29 Dec 2020 | 6,570.00 | 6,724.00 | 6,554.00 | 6,666.00 | 6,666.00 | 815,106 |
| 24 Dec 2020 | 6,498.00 | 6,500.00 | 6,372.00 | 6,494.00 | 6,494.00 | 220,453 |
| 23 Dec 2020 | 6,554.00 | 6,574.00 | 6,426.00 | 6,452.00 | 6,452.00 | 706,669 |
| 22 Dec 2020 | 6,520.00 | 6,577.35 | 6,500.00 | 6,556.00 | 6,556.00 | 515,756 |
| 21 Dec 2020 | 6,450.00 | 6,628.00 | 6,424.00 | 6,532.00 | 6,532.00 | 1,047,197 |
| 18 Dec 2020 | 6,434.00 | 6,580.00 | 6,410.00 | 6,454.00 | 6,454.00 | 1,540,274 |
| 17 Dec 2020 | 6,550.00 | 6,550.00 | 6,409.73 | 6,460.00 | 6,460.00 | 869,555 |
| 16 Dec 2020 | 6,384.00 | 6,542.00 | 6,378.00 | 6,522.00 | 6,522.00 | 1,085,666 |
| 15 Dec 2020 | 6,564.00 | 6,618.00 | 6,398.00 | 6,408.00 | 6,408.00 | 2,333,561 |
| 14 Dec 2020 | 6,620.00 | 6,620.00 | 6,529.00 | 6,544.00 | 6,544.00 | 980,783 |
| 11 Dec 2020 | 6,610.00 | 6,678.00 | 6,596.00 | 6,634.00 | 6,634.00 | 993,290 |
| 10 Dec 2020 | 6,540.00 | 6,692.00 | 6,492.00 | 6,590.00 | 6,590.00 | 1,578,639 |
| 09 Dec 2020 | 6,522.00 | 6,536.00 | 6,394.00 | 6,484.00 | 6,484.00 | 1,400,111 |
| 08 Dec 2020 | 6,380.00 | 6,502.00 | 6,308.00 | 6,496.00 | 6,496.00 | 1,514,170 |
| 07 Dec 2020 | 6,518.00 | 6,546.00 | 6,159.50 | 6,390.00 | 6,390.00 | 1,141,679 |
| 04 Dec 2020 | 6,358.00 | 6,452.00 | 6,336.59 | 6,436.00 | 6,436.00 | 1,309,625 |
| 03 Dec 2020 | 6,356.00 | 6,442.00 | 6,264.00 | 6,302.00 | 6,302.00 | 1,975,126 |
| 02 Dec 2020 | 6,422.00 | 6,532.00 | 6,318.00 | 6,350.00 | 6,350.00 | 1,891,407 |
| 01 Dec 2020 | 6,534.00 | 6,608.00 | 6,448.00 | 6,448.00 | 6,448.00 | 998,682 |
| 30 Nov 2020 | 6,510.00 | 6,656.00 | 6,502.00 | 6,584.00 | 6,584.00 | 1,729,266 |
| 27 Nov 2020 | 6,500.00 | 6,610.00 | 6,478.00 | 6,516.00 | 6,516.00 | 3,123,562 |
| 26 Nov 2020 | 6,488.00 | 6,666.00 | 6,375.69 | 6,602.00 | 6,602.00 | 1,251,333 |
| 25 Nov 2020 | 6,250.00 | 6,444.00 | 6,246.00 | 6,444.00 | 6,444.00 | 2,320,887 |
| 24 Nov 2020 | 6,550.00 | 6,578.00 | 6,286.00 | 6,310.00 | 6,310.00 | 2,792,617 |
| 23 Nov 2020 | 6,728.00 | 6,740.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,243,244 |
| 20 Nov 2020 | 6,736.00 | 6,794.00 | 6,690.00 | 6,706.00 | 6,706.00 | 1,228,366 |
| 19 Nov 2020 | 6,600.00 | 6,728.00 | 6,588.00 | 6,728.00 | 6,728.00 | 2,032,420 |
| 18 Nov 2020 | 6,666.00 | 6,766.00 | 6,640.00 | 6,706.00 | 6,706.00 | 1,613,521 |
| 17 Nov 2020 | 6,826.00 | 6,908.00 | 6,688.00 | 6,688.00 | 6,688.00 | 1,733,176 |
| 16 Nov 2020 | 6,970.00 | 7,004.00 | 6,784.00 | 6,832.00 | 6,832.00 | 1,355,448 |
| 13 Nov 2020 | 7,144.00 | 7,144.00 | 6,910.00 | 6,980.00 | 6,980.00 | 801,807 |
| 12 Nov 2020 | 7,018.00 | 7,090.00 | 6,990.00 | 7,080.00 | 7,080.00 | 1,329,014 |
| 11 Nov 2020 | 6,970.00 | 7,074.00 | 6,858.00 | 7,018.00 | 7,018.00 | 2,041,133 |
| 10 Nov 2020 | 6,670.00 | 6,982.00 | 6,670.00 | 6,938.00 | 6,938.00 | 2,337,811 |
| 09 Nov 2020 | 7,192.00 | 7,192.00 | 6,486.00 | 6,700.00 | 6,700.00 | 2,790,803 |
| 06 Nov 2020 | 7,106.00 | 7,120.00 | 7,020.00 | 7,110.00 | 7,110.00 | 992,088 |
| 05 Nov 2020 | 7,136.00 | 7,166.00 | 7,050.00 | 7,074.00 | 7,074.00 | 1,220,176 |
| 04 Nov 2020 | 6,944.00 | 7,132.00 | 6,918.00 | 7,092.00 | 7,092.00 | 1,230,755 |
| 03 Nov 2020 | 6,944.00 | 6,950.00 | 6,886.00 | 6,920.00 | 6,920.00 | 1,767,713 |
| 02 Nov 2020 | 6,824.00 | 6,932.00 | 6,803.08 | 6,902.00 | 6,902.00 | 1,201,868 |
| 30 Oct 2020 | 6,834.00 | 6,866.00 | 6,752.00 | 6,800.00 | 6,800.00 | 1,431,960 |
| 29 Oct 2020 | 6,910.00 | 6,946.00 | 6,750.00 | 6,852.00 | 6,852.00 | 1,124,011 |
| 28 Oct 2020 | 6,978.00 | 7,014.00 | 6,860.00 | 6,912.00 | 6,912.00 | 2,137,245 |
| 27 Oct 2020 | 7,046.00 | 7,046.00 | 6,970.00 | 6,984.00 | 6,984.00 | 1,609,990 |
| 26 Oct 2020 | 6,970.00 | 7,064.00 | 6,918.81 | 7,002.00 | 7,002.00 | 809,852 |
| 23 Oct 2020 | 6,930.00 | 7,066.00 | 6,918.81 | 7,000.00 | 7,000.00 | 786,352 |
| 22 Oct 2020 | 7,014.00 | 7,056.00 | 6,890.00 | 6,966.00 | 6,966.00 | 1,269,163 |
| 21 Oct 2020 | 7,190.00 | 7,222.00 | 7,004.00 | 7,038.00 | 7,038.00 | 1,397,640 |
| 20 Oct 2020 | 7,404.00 | 7,410.00 | 7,192.00 | 7,192.00 | 7,192.00 | 1,757,380 |
| 19 Oct 2020 | 7,332.00 | 7,386.00 | 7,192.00 | 7,204.00 | 7,204.00 | 1,171,324 |
| 16 Oct 2020 | 7,312.00 | 7,386.00 | 7,310.00 | 7,354.00 | 7,354.00 | 762,682 |
| 15 Oct 2020 | 7,300.00 | 7,324.00 | 7,198.00 | 7,254.00 | 7,254.00 | 808,457 |
| 14 Oct 2020 | 7,430.00 | 7,464.00 | 7,346.00 | 7,360.00 | 7,360.00 | 2,220,754 |
| 13 Oct 2020 | 7,382.00 | 7,434.00 | 7,324.00 | 7,384.00 | 7,384.00 | 1,482,074 |
| 12 Oct 2020 | 7,384.00 | 7,424.00 | 7,296.00 | 7,400.00 | 7,400.00 | 531,693 |
| 09 Oct 2020 | 7,410.00 | 7,436.00 | 7,370.00 | 7,422.00 | 7,422.00 | 1,149,944 |
| 08 Oct 2020 | 7,414.00 | 7,426.00 | 7,316.00 | 7,386.00 | 7,386.00 | 548,523 |
| 07 Oct 2020 | 7,428.00 | 7,452.00 | 7,352.00 | 7,412.00 | 7,412.00 | 751,872 |
| 06 Oct 2020 | 7,494.00 | 7,972.00 | 7,338.72 | 7,390.00 | 7,390.00 | 1,841,417 |
| 05 Oct 2020 | 7,742.00 | 7,774.00 | 7,472.00 | 7,492.00 | 7,492.00 | 793,862 |
| 02 Oct 2020 | 7,688.00 | 7,702.00 | 7,623.36 | 7,672.00 | 7,672.00 | 730,602 |
| 01 Oct 2020 | 7,624.00 | 7,720.00 | 7,566.00 | 7,706.00 | 7,706.00 | 776,742 |
| 30 Sep 2020 | 7,620.00 | 7,656.00 | 7,524.00 | 7,560.00 | 7,560.00 | 1,444,900 |
| 29 Sep 2020 | 7,566.00 | 7,626.00 | 7,480.00 | 7,618.00 | 7,618.00 | 3,467,205 |
| 28 Sep 2020 | 7,508.00 | 7,624.00 | 7,458.00 | 7,560.00 | 7,560.00 | 828,552 |
| 25 Sep 2020 | 7,454.00 | 7,503.67 | 7,394.00 | 7,470.00 | 7,470.00 | 755,077 |
| 24 Sep 2020 | 7,554.00 | 7,569.10 | 7,416.00 | 7,438.00 | 7,438.00 | 1,258,474 |
| 23 Sep 2020 | 7,562.00 | 7,620.00 | 7,486.00 | 7,592.00 | 7,592.00 | 979,173 |
| 22 Sep 2020 | 7,374.00 | 7,486.00 | 7,342.00 | 7,460.00 | 7,460.00 | 923,153 |
| 21 Sep 2020 | 7,414.00 | 7,434.00 | 7,298.00 | 7,340.00 | 7,340.00 | 715,610 |
| 18 Sep 2020 | 7,418.00 | 7,460.00 | 7,398.00 | 7,430.00 | 7,430.00 | 1,702,642 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
