UK markets closed

Reckitt Benckiser Group plc (3RB.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
69.56-0.46 (-0.66%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202169.3271.0869.1069.5669.5611,990
25 Feb 202169.3870.5469.2270.0270.0212,088
24 Feb 202171.8872.5068.3669.9069.9035,705
23 Feb 202168.9870.6868.1270.6870.6822,641
22 Feb 202170.7270.7268.7069.6269.6218,219
19 Feb 202173.1873.1871.5072.1472.147,148
18 Feb 202173.0874.0672.5674.0674.063,122
17 Feb 202172.9273.9072.3473.9073.903,865
16 Feb 202173.5073.7872.9673.4273.422,915
15 Feb 202172.9874.2672.4274.2674.2611,494
12 Feb 202171.3272.9071.3272.9072.907,968
11 Feb 202171.8272.4671.3471.5871.585,796
10 Feb 202172.3872.8271.7272.1872.1813,356
09 Feb 202171.6472.3870.7072.0472.0417,183
08 Feb 202171.5072.2471.0871.4071.4018,333
05 Feb 202171.9472.3671.0071.6071.6013,688
04 Feb 202171.5473.5671.3672.0872.0810,839
03 Feb 202171.8472.6071.3871.9671.966,375
02 Feb 202172.3872.3871.1072.0272.0210,364
01 Feb 202171.5672.2671.3472.2672.267,264
29 Jan 202171.7271.7270.3871.0071.0015,973
28 Jan 202173.6073.8872.2272.5872.5811,307
27 Jan 202173.2074.2873.2074.1874.187,607
26 Jan 202174.9074.9672.0873.0873.0810,951
25 Jan 202171.8274.8871.5074.8874.8813,388
22 Jan 202171.5271.5470.7471.4671.4610,603
21 Jan 202171.6271.9271.2271.8071.8012,996
20 Jan 202171.3071.9871.0271.2671.268,155
19 Jan 202171.1071.4270.6671.4271.4220,837
18 Jan 202171.9471.9470.9071.3271.3213,202
15 Jan 202172.1272.1271.3071.8871.8812,091
14 Jan 202172.3472.6071.9472.6072.605,154
13 Jan 202171.4672.1271.4672.0872.0812,045
12 Jan 202173.1873.4071.9472.4072.4020,224
11 Jan 202175.0075.3273.9074.1474.145,261
08 Jan 202175.2475.4273.9674.7274.727,897
07 Jan 202175.4475.8874.1674.8274.825,645
06 Jan 202175.4876.0274.3276.0276.025,238
05 Jan 202175.5675.9875.2675.9875.9810,560
04 Jan 202174.9876.5674.6876.2076.2012,086
30 Dec 202074.6075.1274.6074.6874.682,709
29 Dec 202073.7875.0273.6874.7274.728,871
28 Dec 202077.1077.1073.4273.5073.509,502
23 Dec 202073.2673.2672.3072.6872.684,347
22 Dec 202072.8473.2672.4272.6872.687,458
21 Dec 202072.1672.9271.5072.5872.586,565
18 Dec 202072.3473.5671.9872.3672.366,920
17 Dec 202073.5273.5272.2873.0073.004,076
16 Dec 202071.9673.4471.7473.3673.367,566
15 Dec 202073.2273.2671.7671.7671.7612,766
14 Dec 202073.6073.7473.0873.0873.087,989
11 Dec 202073.5073.8072.9673.5473.549,674
10 Dec 202072.8674.3872.6073.3873.3815,006
09 Dec 202072.3273.3872.0473.3873.3815,747
08 Dec 202071.5072.8070.6272.7472.7421,766
07 Dec 202072.8672.9470.8071.1671.1615,430
04 Dec 202071.8872.8071.1272.8072.8016,411
03 Dec 202071.8072.1070.5071.4671.4629,834
02 Dec 202073.3673.3670.9071.3471.3428,903
01 Dec 202074.4674.8873.0873.3473.3422,904
30 Nov 202074.1075.0474.0874.3674.367,290
27 Nov 202074.4874.7273.5473.6673.665,381
26 Nov 202074.0675.6274.0075.3675.365,241
25 Nov 202071.6673.3671.2873.3673.3627,869
24 Nov 202074.7074.7071.7271.7271.7260,453
23 Nov 202076.0076.3274.8075.4275.425,453
20 Nov 202076.4277.1075.9876.1676.164,483
19 Nov 202075.9276.5075.2676.5076.5011,627
18 Nov 202075.8476.6675.6476.6676.665,421
17 Nov 202077.2077.5675.7276.2676.268,428
16 Nov 202078.0078.0076.3276.8676.866,503
13 Nov 202079.6279.6277.6478.6078.608,545
12 Nov 202079.0079.5278.2879.3679.364,302
11 Nov 202078.3079.7278.2079.5479.545,135
10 Nov 202075.3678.7675.2478.1878.187,357
09 Nov 202079.6079.7672.4675.2475.2417,131
06 Nov 202078.6279.0478.4878.8278.821,845
05 Nov 202079.4479.6278.4478.8078.805,163
04 Nov 202077.6079.9077.6079.9079.902,398
03 Nov 202077.0077.7276.9077.1877.182,735
02 Nov 202076.1877.2275.9277.1477.141,924
30 Oct 202076.1076.3075.3076.1076.103,933
29 Oct 202077.3677.3674.4676.4476.4412,152
28 Oct 202077.6077.7276.5076.7876.7813,632
27 Oct 202077.5278.0077.4077.4077.402,896
26 Oct 202077.3478.0077.3077.3077.304,025
23 Oct 202077.2078.2877.2077.7677.765,126
22 Oct 202078.2078.5677.0278.1078.1010,560
21 Oct 202079.6280.1078.2678.4478.447,329
20 Oct 202081.2682.2879.7480.0280.025,791
19 Oct 202082.0082.4880.1280.4280.422,232
16 Oct 202081.7082.2681.3481.8881.883,927
15 Oct 202081.6481.6480.3680.8080.805,169
14 Oct 202082.1283.1282.1282.2682.262,393
13 Oct 202082.2682.6882.1082.4082.404,935
12 Oct 202082.0082.6281.1682.6282.622,367
09 Oct 202082.2682.6081.6482.2882.282,988
08 Oct 202082.2482.3481.5081.9881.986,438
07 Oct 202081.8082.2081.5081.9481.943,951
06 Oct 202082.8882.8881.5281.8881.883,966
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...