Reckitt Benckiser Group plc (RKT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:33PM BST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 4,475.00 | 4,505.00 | 4,446.00 | 4,467.00 | 4,467.00 | 423,186 |
| 31 May 2024 | 4,357.00 | 4,452.04 | 4,350.00 | 4,452.00 | 4,452.00 | 10,320,471 |
| 30 May 2024 | 4,294.00 | 4,369.00 | 4,294.00 | 4,368.00 | 4,368.00 | 1,938,569 |
| 29 May 2024 | 4,354.00 | 4,406.00 | 4,290.00 | 4,290.00 | 4,290.00 | 5,890,459 |
| 28 May 2024 | 4,417.00 | 4,451.58 | 4,379.00 | 4,379.00 | 4,379.00 | 2,855,981 |
| 24 May 2024 | 4,415.00 | 4,468.00 | 4,388.00 | 4,412.00 | 4,412.00 | 1,633,513 |
| 23 May 2024 | 4,483.00 | 4,506.00 | 4,420.00 | 4,441.00 | 4,441.00 | 1,363,726 |
| 22 May 2024 | 4,500.00 | 4,566.00 | 4,426.00 | 4,464.00 | 4,464.00 | 2,773,295 |
| 21 May 2024 | 4,546.00 | 4,593.56 | 4,508.00 | 4,538.00 | 4,538.00 | 1,958,208 |
| 20 May 2024 | 4,579.00 | 4,593.00 | 4,536.00 | 4,536.00 | 4,536.00 | 767,655 |
| 17 May 2024 | 4,609.00 | 4,619.00 | 4,563.00 | 4,593.00 | 4,593.00 | 4,484,022 |
| 16 May 2024 | 4,589.00 | 4,657.00 | 4,562.00 | 4,618.00 | 4,618.00 | 1,097,775 |
| 15 May 2024 | 4,595.00 | 4,628.00 | 4,558.00 | 4,596.00 | 4,596.00 | 10,579,553 |
| 14 May 2024 | 4,600.00 | 4,647.00 | 4,571.00 | 4,600.00 | 4,600.00 | 7,550,148 |
| 13 May 2024 | 4,585.00 | 4,625.00 | 4,556.00 | 4,599.00 | 4,599.00 | 1,065,651 |
| 10 May 2024 | 4,597.00 | 4,627.00 | 4,573.16 | 4,597.00 | 4,597.00 | 1,870,940 |
| 09 May 2024 | 4,547.00 | 4,627.56 | 4,547.00 | 4,596.00 | 4,596.00 | 4,443,748 |
| 08 May 2024 | 4,561.00 | 4,569.00 | 4,533.22 | 4,547.00 | 4,547.00 | 1,862,594 |
| 07 May 2024 | 4,514.00 | 4,589.00 | 4,514.00 | 4,550.00 | 4,550.00 | 4,614,850 |
| 03 May 2024 | 4,472.00 | 4,527.00 | 4,442.00 | 4,476.00 | 4,476.00 | 3,319,917 |
| 02 May 2024 | 4,463.00 | 4,519.00 | 4,450.00 | 4,469.00 | 4,469.00 | 2,585,979 |
| 01 May 2024 | 4,517.00 | 4,547.00 | 4,468.00 | 4,476.00 | 4,476.00 | 1,258,950 |
| 30 Apr 2024 | 4,499.00 | 4,522.00 | 4,396.00 | 4,468.00 | 4,468.00 | 2,180,273 |
| 29 Apr 2024 | 4,439.00 | 4,509.00 | 4,435.00 | 4,457.00 | 4,457.00 | 1,531,015 |
| 26 Apr 2024 | 4,380.00 | 4,442.00 | 4,380.00 | 4,423.00 | 4,423.00 | 1,654,774 |
| 25 Apr 2024 | 4,400.00 | 4,411.00 | 4,319.81 | 4,356.00 | 4,356.00 | 2,471,399 |
| 24 Apr 2024 | 4,410.00 | 4,507.00 | 4,374.00 | 4,374.00 | 4,374.00 | 3,927,051 |
| 23 Apr 2024 | 4,286.00 | 4,302.00 | 4,244.00 | 4,250.00 | 4,250.00 | 1,804,518 |
| 22 Apr 2024 | 4,218.00 | 4,266.00 | 4,208.00 | 4,266.00 | 4,266.00 | 1,761,802 |
| 19 Apr 2024 | 4,140.00 | 4,167.00 | 4,108.00 | 4,167.00 | 4,167.00 | 6,791,146 |
| 18 Apr 2024 | 4,131.00 | 4,176.00 | 4,127.00 | 4,139.00 | 4,139.00 | 3,308,589 |
| 17 Apr 2024 | 4,130.00 | 4,173.00 | 4,110.00 | 4,110.00 | 4,110.00 | 2,387,411 |
| 16 Apr 2024 | 4,176.00 | 4,199.00 | 4,117.00 | 4,140.00 | 4,140.00 | 9,406,171 |
| 15 Apr 2024 | 4,198.00 | 4,207.00 | 4,162.00 | 4,182.00 | 4,182.00 | 1,952,365 |
| 12 Apr 2024 | 4,214.00 | 4,239.00 | 4,189.00 | 4,200.00 | 4,200.00 | 1,932,265 |
| 11 Apr 2024 | 4,200.00 | 4,250.00 | 4,191.00 | 4,206.00 | 4,206.00 | 4,194,916 |
| 11 Apr 2024 | 115.9 Dividend | |||||
| 10 Apr 2024 | 4,265.00 | 4,319.00 | 4,260.00 | 4,305.00 | 4,189.10 | 2,195,254 |
| 09 Apr 2024 | 4,214.00 | 4,293.00 | 4,203.28 | 4,240.00 | 4,125.85 | 1,933,743 |
| 08 Apr 2024 | 4,253.00 | 4,284.00 | 4,238.00 | 4,260.00 | 4,145.31 | 3,552,357 |
| 05 Apr 2024 | 4,325.00 | 4,330.00 | 4,172.30 | 4,275.00 | 4,159.91 | 4,280,885 |
| 04 Apr 2024 | 4,242.00 | 4,331.00 | 4,200.10 | 4,331.00 | 4,214.40 | 3,785,299 |
| 03 Apr 2024 | 4,274.00 | 4,274.00 | 4,102.64 | 4,220.00 | 4,106.39 | 4,055,988 |
| 02 Apr 2024 | 4,464.00 | 4,512.00 | 4,275.00 | 4,275.00 | 4,159.91 | 2,714,944 |
| 28 Mar 2024 | 4,458.00 | 4,543.00 | 4,458.00 | 4,512.00 | 4,390.53 | 3,657,882 |
| 27 Mar 2024 | 4,360.00 | 4,453.00 | 4,340.00 | 4,438.00 | 4,318.52 | 3,090,605 |
| 26 Mar 2024 | 4,265.00 | 4,391.00 | 4,238.00 | 4,352.00 | 4,234.83 | 4,561,912 |
| 25 Mar 2024 | 4,375.00 | 4,402.00 | 4,277.00 | 4,296.00 | 4,180.34 | 2,999,810 |
| 22 Mar 2024 | 4,296.00 | 4,457.44 | 4,289.81 | 4,406.00 | 4,287.38 | 2,928,463 |
| 21 Mar 2024 | 4,330.00 | 4,342.00 | 4,239.00 | 4,300.00 | 4,184.23 | 3,765,687 |
| 20 Mar 2024 | 4,302.00 | 4,391.00 | 4,296.00 | 4,333.00 | 4,216.35 | 5,182,893 |
| 19 Mar 2024 | 4,470.00 | 4,485.00 | 4,329.00 | 4,368.00 | 4,250.40 | 3,834,869 |
| 18 Mar 2024 | 4,575.00 | 4,752.00 | 4,508.00 | 4,575.00 | 4,451.83 | 7,410,411 |
| 15 Mar 2024 | 5,226.00 | 5,234.00 | 4,190.00 | 4,486.00 | 4,365.23 | 17,042,973 |
| 14 Mar 2024 | 5,278.00 | 5,310.00 | 5,236.00 | 5,252.00 | 5,110.60 | 1,903,628 |
| 13 Mar 2024 | 5,210.00 | 5,268.00 | 5,200.00 | 5,266.00 | 5,124.23 | 3,229,503 |
| 12 Mar 2024 | 5,178.00 | 5,232.00 | 5,170.00 | 5,204.00 | 5,063.90 | 2,366,228 |
| 11 Mar 2024 | 5,130.00 | 5,190.00 | 5,122.00 | 5,170.00 | 5,030.81 | 2,034,420 |
| 08 Mar 2024 | 5,112.00 | 5,182.00 | 5,100.00 | 5,164.00 | 5,024.97 | 2,102,126 |
| 07 Mar 2024 | 5,004.00 | 5,086.00 | 4,965.00 | 5,084.00 | 4,947.13 | 3,895,165 |
| 06 Mar 2024 | 5,100.00 | 5,124.00 | 4,939.00 | 5,014.00 | 4,879.01 | 4,145,198 |
| 05 Mar 2024 | 5,134.00 | 5,142.00 | 5,088.00 | 5,114.00 | 4,976.32 | 4,574,254 |
| 04 Mar 2024 | 5,148.00 | 5,190.00 | 5,112.00 | 5,130.00 | 4,991.89 | 3,220,049 |
| 01 Mar 2024 | 5,068.00 | 5,160.61 | 5,012.00 | 5,144.00 | 5,005.51 | 4,000,344 |
| 29 Feb 2024 | 5,016.00 | 5,068.00 | 4,914.00 | 4,998.00 | 4,863.44 | 6,679,208 |
| 28 Feb 2024 | 5,254.00 | 5,438.00 | 5,012.00 | 5,062.00 | 4,925.72 | 8,414,478 |
| 27 Feb 2024 | 5,850.00 | 5,876.00 | 5,806.00 | 5,838.00 | 5,680.83 | 1,560,204 |
| 26 Feb 2024 | 5,826.00 | 5,886.44 | 5,822.00 | 5,872.00 | 5,713.91 | 2,358,387 |
| 23 Feb 2024 | 5,806.00 | 5,852.17 | 5,800.00 | 5,822.00 | 5,665.26 | 1,708,948 |
| 22 Feb 2024 | 5,808.00 | 5,852.00 | 5,784.00 | 5,816.00 | 5,659.42 | 1,127,480 |
| 21 Feb 2024 | 5,816.00 | 5,846.00 | 5,790.00 | 5,806.00 | 5,649.69 | 1,607,149 |
| 20 Feb 2024 | 5,776.00 | 5,838.00 | 5,742.00 | 5,816.00 | 5,659.42 | 1,059,349 |
| 19 Feb 2024 | 5,764.00 | 5,794.00 | 5,746.00 | 5,770.00 | 5,614.66 | 453,494 |
| 16 Feb 2024 | 5,742.00 | 5,796.00 | 5,678.42 | 5,766.00 | 5,610.77 | 1,769,747 |
| 15 Feb 2024 | 5,690.00 | 5,752.00 | 5,669.82 | 5,702.00 | 5,548.49 | 1,398,401 |
| 14 Feb 2024 | 5,730.00 | 5,736.00 | 5,673.56 | 5,692.00 | 5,538.76 | 979,570 |
| 13 Feb 2024 | 5,770.00 | 5,778.00 | 5,712.00 | 5,712.00 | 5,558.22 | 1,363,786 |
| 12 Feb 2024 | 5,768.00 | 5,782.00 | 5,730.00 | 5,756.00 | 5,601.04 | 1,450,735 |
| 09 Feb 2024 | 5,760.00 | 5,786.00 | 5,736.00 | 5,750.00 | 5,595.20 | 1,989,916 |
| 08 Feb 2024 | 5,764.00 | 5,802.02 | 5,740.00 | 5,766.00 | 5,610.77 | 1,870,926 |
| 07 Feb 2024 | 5,802.00 | 5,824.00 | 5,776.00 | 5,794.00 | 5,638.01 | 2,360,069 |
| 06 Feb 2024 | 5,786.00 | 5,866.00 | 5,752.00 | 5,794.00 | 5,638.01 | 1,178,179 |
| 05 Feb 2024 | 5,704.00 | 5,796.00 | 5,702.51 | 5,766.00 | 5,610.77 | 1,847,163 |
| 02 Feb 2024 | 5,730.00 | 5,751.52 | 5,700.00 | 5,714.00 | 5,560.17 | 1,290,579 |
| 01 Feb 2024 | 5,700.00 | 5,724.14 | 5,670.00 | 5,690.00 | 5,536.81 | 953,101 |
| 31 Jan 2024 | 5,722.00 | 5,756.76 | 5,698.00 | 5,708.00 | 5,554.33 | 1,571,785 |
| 30 Jan 2024 | 5,692.00 | 5,736.00 | 5,664.00 | 5,688.00 | 5,534.87 | 2,409,535 |
| 29 Jan 2024 | 5,652.00 | 5,686.00 | 5,626.00 | 5,670.00 | 5,517.35 | 2,929,358 |
| 26 Jan 2024 | 5,564.00 | 5,660.00 | 5,562.00 | 5,658.00 | 5,505.67 | 1,789,086 |
| 25 Jan 2024 | 5,524.00 | 5,530.00 | 5,461.22 | 5,528.00 | 5,379.17 | 1,514,902 |
| 24 Jan 2024 | 5,518.00 | 5,556.00 | 5,463.53 | 5,514.00 | 5,365.55 | 2,613,260 |
| 23 Jan 2024 | 5,548.00 | 5,576.00 | 5,516.00 | 5,550.00 | 5,400.58 | 1,216,857 |
| 22 Jan 2024 | 5,584.00 | 5,604.00 | 5,504.00 | 5,536.00 | 5,386.96 | 838,669 |
| 19 Jan 2024 | 5,618.00 | 5,634.00 | 5,574.00 | 5,580.00 | 5,429.77 | 2,389,603 |
| 18 Jan 2024 | 5,582.00 | 5,608.00 | 5,556.00 | 5,568.00 | 5,418.10 | 879,253 |
| 17 Jan 2024 | 5,716.00 | 5,716.00 | 5,590.00 | 5,614.00 | 5,462.86 | 1,211,196 |
| 16 Jan 2024 | 5,634.00 | 5,668.00 | 5,622.00 | 5,658.00 | 5,505.67 | 2,751,808 |
| 15 Jan 2024 | 5,642.00 | 5,664.00 | 5,607.16 | 5,650.00 | 5,497.89 | 1,228,606 |
| 12 Jan 2024 | 5,620.00 | 5,682.00 | 5,602.20 | 5,638.00 | 5,486.21 | 2,376,447 |
| 11 Jan 2024 | 5,556.00 | 5,604.00 | 5,556.00 | 5,598.00 | 5,447.29 | 3,110,392 |
| *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.