RB.L - Reckitt Benckiser Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20195,833.005,866.005,813.005,830.005,830.00636,872
11 Nov 20195,910.005,941.005,761.005,833.005,833.00960,683
08 Nov 20195,958.005,982.005,896.005,910.005,910.00716,737
07 Nov 20195,913.005,969.005,898.555,959.005,959.00906,999
06 Nov 20195,851.005,939.005,830.005,903.005,903.00919,212
05 Nov 20195,889.005,889.005,822.005,860.005,860.001,674,562
04 Nov 20195,923.005,944.005,862.005,894.005,894.00939,073
01 Nov 20195,966.005,989.005,903.005,921.005,921.00909,615
31 Oct 20196,056.006,071.005,927.005,964.005,964.001,057,043
30 Oct 20195,841.006,036.005,820.006,024.006,024.001,790,651
29 Oct 20195,800.005,865.005,765.005,837.005,837.001,368,640
28 Oct 20195,814.005,873.975,725.005,807.005,807.001,204,815
25 Oct 20195,830.005,877.005,782.005,830.005,830.001,112,677
24 Oct 20195,917.005,926.005,831.005,850.005,850.001,248,629
23 Oct 20195,788.005,921.005,718.005,921.005,921.001,692,495
22 Oct 20195,550.005,855.005,510.005,834.005,834.003,159,983
21 Oct 20195,995.006,014.005,843.005,872.005,872.001,401,748
18 Oct 20196,001.006,038.005,916.006,005.006,005.001,083,434
17 Oct 20196,010.006,100.005,984.006,019.006,019.001,004,722
16 Oct 20195,976.006,080.005,918.005,993.005,993.001,321,464
15 Oct 20196,112.006,137.005,902.005,940.005,940.002,336,235
14 Oct 20196,095.006,152.006,003.006,093.006,093.00726,410
11 Oct 20196,092.006,135.426,002.006,095.006,095.001,306,287
10 Oct 20196,229.006,255.006,159.006,175.006,175.00566,322
09 Oct 20196,205.006,299.006,205.006,230.006,230.002,674,189
08 Oct 20196,280.006,306.006,188.006,199.006,199.001,013,604
07 Oct 20196,208.006,299.006,127.756,258.006,258.001,904,268
04 Oct 20196,149.006,220.006,124.006,202.006,202.00982,985
03 Oct 20196,069.006,110.006,007.006,097.006,097.001,575,797
02 Oct 20196,239.006,260.006,067.006,084.006,084.001,751,330
01 Oct 20196,362.006,388.006,125.006,241.006,241.001,449,128
30 Sep 20196,613.006,633.006,318.006,344.006,344.002,579,423
27 Sep 20196,595.006,744.006,585.006,606.006,606.001,646,390
26 Sep 20196,437.006,626.006,399.006,577.006,577.001,896,682
25 Sep 20196,332.006,471.006,332.006,421.006,421.001,132,779
24 Sep 20196,315.006,394.006,282.006,360.006,360.001,210,675
23 Sep 20196,283.006,318.846,247.006,293.006,293.002,214,610
20 Sep 20196,269.006,315.006,212.006,261.006,261.002,241,335
19 Sep 20196,288.006,311.636,251.006,301.006,301.002,363,686
18 Sep 20196,278.006,359.106,241.006,287.006,287.00721,183
17 Sep 20196,228.006,306.006,202.006,286.006,286.00844,181
16 Sep 20196,233.006,325.006,218.006,220.006,220.001,399,580
13 Sep 20196,391.006,409.006,264.006,268.006,268.001,425,583
12 Sep 20196,399.006,444.006,362.006,417.006,417.001,648,371
11 Sep 20196,406.006,406.006,322.006,398.006,398.001,245,483
10 Sep 20196,323.006,418.006,267.006,379.006,379.001,334,948
09 Sep 20196,409.006,428.006,300.006,316.006,316.00766,032
06 Sep 20196,402.006,426.006,341.006,389.006,389.001,262,461
05 Sep 20196,499.006,506.006,370.006,403.006,403.001,273,221
04 Sep 20196,502.006,511.246,428.006,499.006,499.00685,442
03 Sep 20196,444.006,539.006,424.006,471.006,471.001,400,426
02 Sep 20196,366.006,520.006,366.006,438.006,438.001,058,648
30 Aug 20196,343.006,433.006,343.006,399.006,399.001,275,300
29 Aug 20196,375.006,431.006,319.006,373.006,373.001,987,145
28 Aug 20196,231.006,403.006,202.006,365.006,365.001,522,917
27 Aug 20196,083.006,273.006,079.006,254.006,254.001,754,440
23 Aug 20196,157.006,163.006,095.006,106.006,106.00797,958
22 Aug 20196,143.006,198.006,081.006,119.006,119.001,291,389
22 Aug 201973 Dividend
21 Aug 20196,170.006,249.006,165.006,225.006,152.00559,843
20 Aug 20196,211.006,305.006,157.006,170.006,097.651,213,978
19 Aug 20196,181.006,220.006,069.006,193.006,120.38641,246
16 Aug 20196,122.006,178.006,120.306,170.006,097.651,003,397
15 Aug 20196,091.006,140.006,036.006,080.006,008.70861,098
14 Aug 20196,132.006,209.006,100.006,124.006,052.18776,024
13 Aug 20196,116.006,187.006,080.006,128.006,056.142,677,324
12 Aug 20196,023.006,157.006,011.006,127.006,055.151,042,707
09 Aug 20196,050.006,075.006,003.006,031.005,960.273,918,902
08 Aug 20195,952.006,027.005,904.006,027.005,956.322,099,348
07 Aug 20195,939.006,038.005,909.005,961.005,891.102,153,621
06 Aug 20195,958.005,996.045,883.005,930.005,860.461,850,177
05 Aug 20196,114.006,174.005,961.005,972.005,901.971,493,062
02 Aug 20196,201.006,260.006,134.006,152.006,079.861,723,061
01 Aug 20196,364.006,366.006,198.206,212.006,139.151,802,315
31 Jul 20196,423.006,468.886,372.006,372.006,297.282,065,012
30 Jul 20196,250.006,574.006,229.406,455.006,379.303,012,630
29 Jul 20196,503.006,701.006,482.006,670.006,591.781,796,429
26 Jul 20196,455.006,515.006,414.006,481.006,405.001,177,976
25 Jul 20196,486.006,525.006,428.006,431.006,355.581,155,235
24 Jul 20196,598.006,598.006,431.006,475.006,399.071,097,940
23 Jul 20196,603.006,617.006,555.006,559.006,482.081,297,554
22 Jul 20196,565.006,595.006,523.006,580.006,502.84724,937
19 Jul 20196,699.006,712.006,579.006,583.006,505.801,226,979
18 Jul 20196,676.006,705.006,637.006,643.006,565.10897,319
17 Jul 20196,646.006,710.006,626.006,688.006,609.57999,720
16 Jul 20196,548.006,673.006,526.006,639.006,561.15844,863
15 Jul 20196,595.006,618.006,497.006,548.006,471.21582,453
12 Jul 20196,594.006,613.006,547.006,595.006,517.66867,963
11 Jul 20196,510.006,643.006,510.006,590.006,512.722,531,457
10 Jul 20196,420.006,464.006,371.006,428.006,352.62814,943
09 Jul 20196,391.006,449.006,379.006,420.006,344.711,234,680
08 Jul 20196,396.006,441.006,369.006,369.006,294.31680,769
05 Jul 20196,325.006,417.006,325.006,389.006,314.081,605,178
04 Jul 20196,417.006,432.006,365.006,400.006,324.95650,837
03 Jul 20196,256.006,477.006,256.006,405.006,329.892,239,916
02 Jul 20196,140.006,394.006,140.006,365.006,290.361,601,103
01 Jul 20196,234.006,237.006,137.006,162.006,089.741,438,451
28 Jun 20196,228.006,238.006,149.006,214.006,141.131,628,787
27 Jun 20196,195.006,215.006,140.006,215.006,142.121,197,842
26 Jun 20196,284.006,300.006,187.006,201.006,128.281,342,294
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more