UK markets closed

Reckitt Benckiser Group plc (3RB.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
71.46-0.34 (-0.47%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
05 Oct 202085.6085.6083.0283.3683.362,802
02 Oct 202084.5485.3484.5485.2085.209,924
01 Oct 202084.6485.0084.0085.0085.005,742
30 Sep 202083.9284.5483.2284.0884.082,496
29 Sep 202083.6284.3883.2884.2684.263,473
28 Sep 202083.0084.8082.9684.3884.383,676
25 Sep 202082.6082.6081.4082.2482.244,308
24 Sep 202082.7483.0282.0082.0482.043,629
23 Sep 202082.6683.9682.6283.7283.724,227
22 Sep 202081.3082.2280.8481.9681.964,462
21 Sep 202081.6881.6880.4480.8280.824,313
18 Sep 2020------
17 Sep 202082.4482.9081.8282.0882.082,206
16 Sep 202083.2083.4482.9683.1483.141,057
15 Sep 202082.5683.4882.1083.1483.143,437
14 Sep 202083.1283.5482.4883.0483.041,009
11 Sep 202082.7083.2682.7082.8682.86739
10 Sep 202083.1883.2682.1082.9082.905,587
09 Sep 202081.2883.5081.0683.3283.321,592
08 Sep 202081.3081.6080.5881.3281.329,255
07 Sep 202081.3681.8680.3681.2281.223,267
04 Sep 202081.5081.8480.1880.4480.443,095
03 Sep 202086.0086.1081.5481.5881.583,205
02 Sep 202084.6286.2484.6285.4885.486,945
01 Sep 202085.8285.8284.0084.0084.004,159
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...