Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20207,418.007,460.007,398.007,430.007,430.001,596,541
17 Sep 20207,476.007,504.007,382.007,418.007,418.00814,221
16 Sep 20207,582.007,620.007,488.007,510.007,510.00897,320
15 Sep 20207,580.007,647.347,496.007,594.007,594.001,110,499
14 Sep 20207,596.007,650.007,554.007,558.007,558.00436,579
11 Sep 20207,572.007,650.007,530.007,596.007,596.00487,130
10 Sep 20207,504.007,596.007,446.007,564.007,564.00761,380
09 Sep 20207,278.007,564.007,274.007,504.007,504.00909,962
08 Sep 20207,258.007,306.007,212.007,296.007,296.00862,286
07 Sep 20207,128.007,286.007,084.007,256.007,256.00839,608
04 Sep 20207,152.007,257.097,094.007,104.007,104.00843,786
03 Sep 20207,552.007,602.727,204.007,238.007,238.001,161,269
02 Sep 20207,496.007,604.007,476.007,538.007,538.00663,972
01 Sep 20207,592.007,592.007,390.007,440.007,440.001,024,649
28 Aug 20207,612.007,628.007,484.007,510.007,510.00820,695
27 Aug 20207,638.007,692.007,612.007,612.007,612.00538,534
26 Aug 20207,526.007,648.007,472.007,648.007,648.00480,285
25 Aug 20207,566.007,670.007,550.007,550.007,550.001,290,567
24 Aug 20207,592.007,710.007,450.007,618.007,618.00542,359
21 Aug 20207,560.007,572.007,448.007,538.007,538.00619,616
20 Aug 20207,550.007,614.007,498.007,550.007,550.001,523,341
20 Aug 202073 Dividend
19 Aug 20207,520.007,650.007,472.007,636.007,563.00713,642
18 Aug 20207,446.007,578.007,446.007,508.007,436.221,055,029
17 Aug 20207,412.007,480.007,380.007,474.007,402.551,723,469
14 Aug 20207,460.007,482.007,364.007,438.007,366.89588,816
13 Aug 20207,462.007,538.007,452.007,508.007,436.22670,875
12 Aug 20207,384.007,518.007,340.007,504.007,432.26868,629
11 Aug 20207,536.007,540.007,396.007,408.007,337.181,045,469
10 Aug 20207,568.007,596.007,468.007,498.007,426.32983,464
07 Aug 20207,602.007,664.007,572.007,578.007,505.55708,161
06 Aug 20207,704.007,704.007,602.007,628.007,555.081,039,978
05 Aug 20207,842.007,858.007,704.007,710.007,636.29906,476
04 Aug 20207,860.007,892.007,744.007,804.007,729.39773,753
03 Aug 20207,714.007,914.007,650.737,906.007,830.42885,073
31 Jul 20207,834.007,854.007,700.007,706.007,632.331,238,301
30 Jul 20207,968.007,988.967,766.007,812.007,737.32982,237
29 Jul 20207,880.008,020.007,858.007,960.007,883.902,269,440
28 Jul 20207,600.007,808.007,580.007,800.007,725.431,885,486
27 Jul 20207,736.007,782.007,698.007,720.007,646.201,326,798
24 Jul 20207,872.007,906.007,710.007,712.007,638.27887,155
23 Jul 20207,844.008,005.277,818.007,960.007,883.90930,280
22 Jul 20207,868.007,868.007,772.007,822.007,747.22763,148
21 Jul 20207,832.007,905.637,790.007,790.007,715.53981,760
20 Jul 2020------
17 Jul 20207,732.007,784.007,670.007,754.007,679.87893,165
16 Jul 20207,638.007,746.007,592.007,710.007,636.29856,138
15 Jul 20207,674.007,768.007,660.007,700.007,626.391,233,417
14 Jul 20207,662.007,740.007,594.007,678.007,604.60525,940
13 Jul 20207,658.007,754.007,624.007,680.007,606.58610,181
10 Jul 20207,496.007,706.007,496.007,614.007,541.21913,816
09 Jul 20207,560.007,602.007,494.007,566.007,493.67952,077
08 Jul 20207,450.007,545.637,446.007,526.007,454.05743,726
07 Jul 20207,578.007,600.007,438.007,438.007,366.89910,659
06 Jul 20207,466.007,588.007,451.667,574.007,501.59903,580
03 Jul 20207,568.007,591.807,438.007,446.007,374.82563,981
02 Jul 20207,448.007,538.007,392.007,528.007,456.03772,633
01 Jul 20207,426.007,496.007,340.007,406.007,335.201,685,885
30 Jun 20207,420.007,510.007,344.007,432.007,360.951,026,376
29 Jun 20207,224.007,456.007,198.007,420.007,349.061,421,643
26 Jun 20207,238.007,374.007,214.007,270.007,200.501,144,106
25 Jun 20207,088.007,170.006,936.007,166.007,097.49997,551
24 Jun 20207,192.007,212.007,070.007,128.007,059.86812,109
23 Jun 20207,212.007,246.007,162.007,228.007,158.90892,800
22 Jun 20207,150.007,262.007,120.007,138.007,069.761,229,792
19 Jun 20207,150.007,192.007,106.377,180.007,111.362,466,258
18 Jun 20207,166.007,242.007,104.007,140.007,071.74825,201
17 Jun 20207,078.007,174.007,024.007,148.007,079.671,857,089
16 Jun 20207,028.007,078.006,948.007,054.006,986.561,820,911
15 Jun 20206,876.007,062.006,838.006,950.006,883.561,185,340
12 Jun 20206,846.006,974.006,790.006,908.006,841.961,106,566
11 Jun 20206,912.007,018.006,698.006,940.006,873.651,428,554
10 Jun 20206,864.006,976.006,798.006,970.006,903.371,520,077
09 Jun 20206,770.006,956.006,752.006,870.006,804.321,625,103
08 Jun 20206,820.006,942.636,745.106,830.006,764.712,628,568
05 Jun 20206,938.007,008.006,802.006,874.006,808.281,730,224
04 Jun 20206,956.007,132.006,946.007,038.006,970.721,448,549
03 Jun 20207,022.007,092.006,962.007,082.007,014.301,276,350
02 Jun 20207,080.007,104.006,969.507,010.006,942.981,604,767
01 Jun 20207,240.007,244.007,062.007,086.007,018.261,877,070
29 May 20207,096.007,224.007,028.007,224.007,154.942,492,410
28 May 20206,978.007,150.006,958.007,136.007,067.781,937,717
27 May 20206,986.006,998.006,842.006,952.006,885.541,953,338
26 May 20207,206.007,228.006,882.006,996.006,929.121,867,040
22 May 20207,034.007,166.006,988.007,132.007,063.82978,146
21 May 20206,994.007,146.006,978.007,104.007,036.09766,600
20 May 20206,972.007,104.006,922.007,008.006,941.001,277,738
19 May 20207,212.007,246.006,942.007,032.006,964.771,937,093
18 May 20207,100.007,230.007,022.007,190.007,121.26916,161
15 May 20207,002.007,090.006,998.007,034.006,966.751,007,132
14 May 20206,980.007,090.006,954.006,980.006,913.271,615,935
13 May 20207,004.007,120.006,966.007,102.007,034.101,670,472
12 May 20206,840.007,054.006,840.007,002.006,935.062,025,717
11 May 20206,662.006,906.006,612.006,846.006,780.551,545,650
07 May 20206,574.006,652.006,542.006,648.006,584.451,616,627
06 May 20206,566.006,608.006,510.006,586.006,523.041,459,263
05 May 20206,628.006,996.006,534.006,552.006,489.361,130,297
04 May 20206,624.006,676.006,556.006,620.006,556.711,438,779
01 May 20206,588.006,744.626,509.006,570.006,507.191,020,825
30 Apr 20206,620.006,744.006,574.006,630.006,566.623,682,665
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...