UK markets close in 18 minutes

Reckitt Benckiser Group plc (3RB.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
50.84-0.40 (-0.78%)
As of 04:47PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202451.2851.3850.5650.8450.8419,555
24 Apr 202451.3652.4251.0451.2451.2453,133
23 Apr 202449.8350.0049.4849.6949.6911,782
22 Apr 202449.2749.6749.0549.6749.6720,557
19 Apr 202448.5648.6848.2248.6848.6811,545
18 Apr 202448.4948.9048.4048.8048.807,187
17 Apr 202448.8348.9048.4148.7048.708,178
16 Apr 202449.0249.2748.3648.7248.7232,609
15 Apr 202449.0949.2348.5048.5048.5034,981
12 Apr 202449.6349.7149.1249.1449.1414,247
11 Apr 202449.4649.8049.1449.2949.2929,532
11 Apr 20241.159 Dividend
10 Apr 202449.3950.5049.3950.4249.2613,276
09 Apr 202449.3650.0449.0749.5448.4026,390
08 Apr 202449.6949.9549.3749.6848.5431,539
05 Apr 202450.1650.4449.7350.2449.0930,459
04 Apr 202449.4850.8449.4650.8449.6722,502
03 Apr 202449.7949.8349.0949.5448.4045,959
02 Apr 202452.6252.6450.0850.2649.1070,927
28 Mar 202452.3253.2052.2653.2051.9816,533
27 Mar 202451.4452.0850.7852.0850.8833,573
26 Mar 202449.8951.1649.3950.8249.6526,126
25 Mar 202451.2051.3049.9950.4849.3239,797
22 Mar 202450.0651.7850.0651.6650.4760,392
21 Mar 202450.6050.8449.6350.5249.3657,462
20 Mar 202450.9051.4050.4650.9449.7755,904
19 Mar 202452.1252.2050.6851.4450.2659,164
18 Mar 202455.2455.6252.7453.3052.07100,457
15 Mar 202461.1061.1049.2652.1250.92269,962
14 Mar 202461.8862.0861.3461.3459.939,159
13 Mar 202460.9861.6460.9861.3659.959,887
12 Mar 202460.9061.3460.7861.0059.6015,315
11 Mar 202460.8260.9460.5260.8659.4611,401
08 Mar 202460.0660.8859.9460.5859.1913,182
07 Mar 202458.3259.7658.2659.7658.3930,934
06 Mar 202459.8460.1657.9658.9457.5949,886
05 Mar 202460.1260.4659.7660.4659.0735,063
04 Mar 202460.7060.7259.9060.0058.6217,753
01 Mar 202459.4060.6459.0060.6459.2532,893
29 Feb 202459.3459.5657.8058.9457.59127,983
28 Feb 202462.7263.2059.1659.9658.58155,356
27 Feb 202468.6068.6268.0268.1666.593,935
26 Feb 202468.3069.0068.3068.3466.776,621
23 Feb 202468.2268.6268.1468.3466.779,757
22 Feb 202467.9268.3267.6067.9666.404,454
21 Feb 202468.0068.2467.7267.7266.162,280
20 Feb 202467.2468.4667.2468.4666.895,902
19 Feb 202467.5267.8867.4267.4465.895,162
16 Feb 202467.1667.9266.5266.8665.323,835
15 Feb 202467.0467.2266.5667.0065.465,617
14 Feb 202467.3267.3266.5066.5064.974,450
13 Feb 202467.7468.0067.4667.6466.096,647
12 Feb 202467.6067.7067.0467.0465.503,923
09 Feb 202467.6067.6267.3067.4665.913,704
08 Feb 202467.7668.1267.6067.9066.348,256
07 Feb 202467.8868.2067.8868.0066.4410,400
06 Feb 202468.0268.3267.3467.6066.054,117
05 Feb 202467.2467.7867.2467.4865.936,997
02 Feb 202467.0267.1866.8467.1265.583,193
01 Feb 202466.8667.1465.9066.5064.975,813
31 Jan 202467.2267.4066.8666.8665.323,059
30 Jan 202466.8667.1266.3666.5665.034,069
29 Jan 202466.1866.5666.1466.2864.762,294
26 Jan 202465.5266.3665.5265.9864.4612,537
25 Jan 202464.0864.7464.0064.4662.982,455
24 Jan 202464.7064.8464.1264.5263.043,541
23 Jan 202464.9465.2864.6464.8463.3510,036
22 Jan 202465.1665.1864.4064.4662.985,285
19 Jan 202465.3065.6665.1265.5264.015,176
18 Jan 202465.3065.3064.7664.8463.354,016
17 Jan 202465.7265.7665.2065.2063.708,357
16 Jan 202465.6265.8665.3665.6464.135,894
15 Jan 202465.5065.8465.3465.6664.154,388
12 Jan 202465.6466.0265.5465.5464.036,136
11 Jan 202465.2065.2064.6665.0663.562,467
10 Jan 202464.7865.1664.7864.9063.413,952
09 Jan 202464.7065.1264.3264.8663.378,746
08 Jan 202464.0664.3263.7664.3262.848,064
05 Jan 202463.8264.2863.6464.1062.633,404
04 Jan 202463.6864.0663.4863.8662.393,457
03 Jan 202463.4464.0463.3863.8662.3914,956
02 Jan 202462.7663.0462.5462.8661.4212,000
29 Dec 202362.7262.7462.1862.7061.261,421
28 Dec 202363.0063.0062.5062.6061.169,641
27 Dec 202362.0663.1862.0463.1861.7314,168
22 Dec 202362.6463.0862.3462.7861.346,156
21 Dec 202362.7462.9662.4862.8061.364,967
20 Dec 202363.2263.3062.7062.7661.3210,047
19 Dec 202363.0663.4062.8063.4061.947,659
18 Dec 202362.9663.0662.6662.6861.245,869
15 Dec 202362.8863.4662.6863.3461.887,491
14 Dec 202362.9264.0862.6062.6061.1626,245
13 Dec 202363.0063.0062.5062.5661.1225,439
12 Dec 202363.0463.4462.5462.5461.1017,362
11 Dec 202362.7863.0062.3262.4461.008,796
08 Dec 202362.6263.1462.6062.6061.163,249
07 Dec 202363.0663.0662.2462.6661.225,393
06 Dec 202363.0863.6862.9662.9661.517,554
05 Dec 202363.6463.6662.8662.8661.427,680
04 Dec 202363.1863.8863.1863.8862.4110,137
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...