UK markets close in 1 hour 45 minutes

Reckitt Benckiser Group plc (RB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
6,274.00+36.00 (+0.58%)
As of 2:30PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20216,258.006,284.006,204.006,274.006,274.00261,736
20 Jan 20216,218.006,290.006,200.736,238.006,238.001,961,111
19 Jan 20216,242.006,258.006,200.586,224.006,224.001,151,260
18 Jan 20216,300.006,324.566,212.006,212.006,212.001,086,311
15 Jan 20216,310.006,348.006,244.006,274.006,274.001,549,138
14 Jan 20216,330.006,358.006,310.006,326.006,326.002,678,149
13 Jan 20216,300.006,354.006,258.006,308.006,308.001,759,655
12 Jan 20216,500.006,534.006,334.006,358.006,358.001,246,998
11 Jan 20216,680.006,724.006,556.006,556.006,556.00914,711
08 Jan 20216,700.006,730.006,560.006,660.006,660.001,179,010
07 Jan 20216,774.006,778.006,588.006,668.006,668.001,621,986
06 Jan 20216,704.006,788.006,600.006,736.006,736.001,272,149
05 Jan 20216,742.006,820.006,690.006,708.006,708.00994,089
04 Jan 20216,604.006,844.006,562.006,784.006,784.00950,682
31 Dec 20206,562.006,764.196,506.006,542.006,542.00284,706
30 Dec 20206,754.006,754.006,608.006,632.006,632.00582,709
29 Dec 20206,570.006,724.006,554.006,666.006,666.00815,106
24 Dec 20206,498.006,500.006,372.006,494.006,494.00220,453
23 Dec 20206,554.006,574.006,426.006,452.006,452.00706,669
22 Dec 20206,520.006,577.356,500.006,556.006,556.00515,756
21 Dec 20206,450.006,628.006,424.006,532.006,532.001,047,197
18 Dec 20206,434.006,580.006,410.006,454.006,454.001,540,274
17 Dec 20206,550.006,550.006,409.736,460.006,460.00869,555
16 Dec 20206,384.006,542.006,378.006,522.006,522.001,085,666
15 Dec 20206,564.006,618.006,398.006,408.006,408.002,333,561
14 Dec 20206,620.006,620.006,529.006,544.006,544.00980,783
11 Dec 20206,610.006,678.006,596.006,634.006,634.00993,290
10 Dec 20206,540.006,692.006,492.006,590.006,590.001,578,639
09 Dec 20206,522.006,536.006,394.006,484.006,484.001,400,111
08 Dec 20206,380.006,502.006,308.006,496.006,496.001,514,170
07 Dec 20206,518.006,546.006,159.506,390.006,390.001,141,679
04 Dec 20206,358.006,452.006,336.596,436.006,436.001,309,625
03 Dec 20206,356.006,442.006,264.006,302.006,302.001,975,126
02 Dec 20206,422.006,532.006,318.006,350.006,350.001,891,407
01 Dec 20206,534.006,608.006,448.006,448.006,448.00998,682
30 Nov 20206,510.006,656.006,502.006,584.006,584.001,729,266
27 Nov 20206,500.006,610.006,478.006,516.006,516.003,123,562
26 Nov 20206,488.006,666.006,375.696,602.006,602.001,251,333
25 Nov 20206,250.006,444.006,246.006,444.006,444.002,320,887
24 Nov 20206,550.006,578.006,286.006,310.006,310.002,792,617
23 Nov 20206,728.006,740.006,550.006,550.006,550.001,243,244
20 Nov 20206,736.006,794.006,690.006,706.006,706.001,228,366
19 Nov 20206,600.006,728.006,588.006,728.006,728.002,032,420
18 Nov 20206,666.006,766.006,640.006,706.006,706.001,613,521
17 Nov 20206,826.006,908.006,688.006,688.006,688.001,733,176
16 Nov 20206,970.007,004.006,784.006,832.006,832.001,355,448
13 Nov 20207,144.007,144.006,910.006,980.006,980.00801,807
12 Nov 20207,018.007,090.006,990.007,080.007,080.001,329,014
11 Nov 20206,970.007,074.006,858.007,018.007,018.002,041,133
10 Nov 20206,670.006,982.006,670.006,938.006,938.002,337,811
09 Nov 20207,192.007,192.006,486.006,700.006,700.002,790,803
06 Nov 20207,106.007,120.007,020.007,110.007,110.00992,088
05 Nov 20207,136.007,166.007,050.007,074.007,074.001,220,176
04 Nov 20206,944.007,132.006,918.007,092.007,092.001,230,755
03 Nov 20206,944.006,950.006,886.006,920.006,920.001,767,713
02 Nov 20206,824.006,932.006,803.086,902.006,902.001,201,868
30 Oct 20206,834.006,866.006,752.006,800.006,800.001,431,960
29 Oct 20206,910.006,946.006,750.006,852.006,852.001,124,011
28 Oct 20206,978.007,014.006,860.006,912.006,912.002,137,245
27 Oct 20207,046.007,046.006,970.006,984.006,984.001,609,990
26 Oct 20206,970.007,064.006,918.817,002.007,002.00809,852
23 Oct 20206,930.007,066.006,918.817,000.007,000.00786,352
22 Oct 20207,014.007,056.006,890.006,966.006,966.001,269,163
21 Oct 20207,190.007,222.007,004.007,038.007,038.001,397,640
20 Oct 20207,404.007,410.007,192.007,192.007,192.001,757,380
19 Oct 20207,332.007,386.007,192.007,204.007,204.001,171,324
16 Oct 20207,312.007,386.007,310.007,354.007,354.00762,682
15 Oct 20207,300.007,324.007,198.007,254.007,254.00808,457
14 Oct 20207,430.007,464.007,346.007,360.007,360.002,220,754
13 Oct 20207,382.007,434.007,324.007,384.007,384.001,482,074
12 Oct 20207,384.007,424.007,296.007,400.007,400.00531,693
09 Oct 20207,410.007,436.007,370.007,422.007,422.001,149,944
08 Oct 20207,414.007,426.007,316.007,386.007,386.00548,523
07 Oct 20207,428.007,452.007,352.007,412.007,412.00751,872
06 Oct 20207,494.007,972.007,338.727,390.007,390.001,841,417
05 Oct 20207,742.007,774.007,472.007,492.007,492.00793,862
02 Oct 20207,688.007,702.007,623.367,672.007,672.00730,602
01 Oct 20207,624.007,720.007,566.007,706.007,706.00776,742
30 Sep 20207,620.007,656.007,524.007,560.007,560.001,444,900
29 Sep 20207,566.007,626.007,480.007,618.007,618.003,467,205
28 Sep 20207,508.007,624.007,458.007,560.007,560.00828,552
25 Sep 20207,454.007,503.677,394.007,470.007,470.00755,077
24 Sep 20207,554.007,569.107,416.007,438.007,438.001,258,474
23 Sep 20207,562.007,620.007,486.007,592.007,592.00979,173
22 Sep 20207,374.007,486.007,342.007,460.007,460.00923,153
21 Sep 20207,414.007,434.007,298.007,340.007,340.00715,610
18 Sep 20207,418.007,460.007,398.007,430.007,430.001,702,642
17 Sep 20207,476.007,504.007,382.007,418.007,418.00814,221
16 Sep 20207,582.007,620.007,488.007,510.007,510.00897,320
15 Sep 20207,580.007,647.347,496.007,594.007,594.001,110,499
14 Sep 20207,596.007,650.007,554.007,558.007,558.00436,579
11 Sep 20207,572.007,650.007,530.007,596.007,596.00487,130
10 Sep 20207,504.007,596.007,446.007,564.007,564.00761,380
09 Sep 20207,278.007,564.007,274.007,504.007,504.00909,962
08 Sep 20207,258.007,306.007,212.007,296.007,296.00862,286
07 Sep 20207,128.007,286.007,084.007,256.007,256.00839,608
04 Sep 20207,152.007,257.097,094.007,104.007,104.00843,786
03 Sep 20207,552.007,602.727,204.007,238.007,238.001,161,269
02 Sep 20207,496.007,604.007,476.007,538.007,538.00663,972
01 Sep 20207,592.007,592.007,390.007,440.007,440.001,024,649
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...