UK markets close in 2 hours 24 minutes

Reckitt Benckiser Group plc (RB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7,632.00-78.00 (-1.01%)
As of 1:51PM BST. Market open.
DateOpenHighLowClose*Adj. close**Volume
06 Aug 20207,704.007,704.007,608.007,632.007,632.00176,238
05 Aug 20207,842.007,858.007,704.007,710.007,710.00906,476
04 Aug 20207,860.007,892.007,744.007,804.007,804.00773,753
03 Aug 20207,714.007,914.007,650.737,906.007,906.00885,073
31 Jul 20207,834.007,854.007,700.007,706.007,706.001,238,301
30 Jul 20207,968.007,988.967,766.007,812.007,812.00982,237
29 Jul 20207,880.008,020.007,858.007,960.007,960.002,269,440
28 Jul 20207,600.007,808.007,580.007,800.007,800.001,885,486
27 Jul 20207,736.007,782.007,698.007,720.007,720.001,326,798
24 Jul 20207,872.007,906.007,710.007,712.007,712.00887,155
23 Jul 20207,844.008,005.277,818.007,960.007,960.00930,280
22 Jul 20207,868.007,868.007,772.007,822.007,822.00763,148
21 Jul 20207,832.007,905.637,790.007,790.007,790.00981,760
20 Jul 2020------
17 Jul 20207,732.007,784.007,670.007,754.007,754.00893,165
16 Jul 20207,638.007,746.007,592.007,710.007,710.00856,138
15 Jul 20207,674.007,768.007,660.007,700.007,700.001,233,417
14 Jul 20207,662.007,740.007,594.007,678.007,678.00525,940
13 Jul 20207,658.007,754.007,624.007,680.007,680.00610,181
10 Jul 20207,496.007,706.007,496.007,614.007,614.00913,816
09 Jul 20207,560.007,602.007,494.007,566.007,566.00952,077
08 Jul 20207,450.007,545.637,446.007,526.007,526.00743,726
07 Jul 20207,578.007,600.007,438.007,438.007,438.00910,659
06 Jul 20207,466.007,588.007,451.667,574.007,574.00903,580
03 Jul 20207,568.007,591.807,438.007,446.007,446.00563,981
02 Jul 202074.4875.3873.9275.2875.28772,633
01 Jul 20207,426.007,496.007,340.007,406.007,406.001,685,885
30 Jun 202074.2075.1073.4474.3274.321,026,376
29 Jun 20207,224.007,456.007,198.007,420.007,420.001,421,643
26 Jun 20207,238.007,374.007,214.007,270.007,270.001,144,106
25 Jun 20207,088.007,170.006,936.007,166.007,166.00997,551
24 Jun 20207,192.007,212.007,070.007,128.007,128.00812,109
23 Jun 20207,212.007,246.007,162.007,228.007,228.00892,800
22 Jun 20207,150.007,262.007,120.007,138.007,138.001,229,792
19 Jun 20207,150.007,192.007,106.377,180.007,180.002,466,258
18 Jun 20207,166.007,242.007,104.007,140.007,140.00825,201
17 Jun 20207,078.007,174.007,024.007,148.007,148.001,857,089
16 Jun 20207,028.007,078.006,948.007,054.007,054.001,820,911
15 Jun 20206,876.007,062.006,838.006,950.006,950.001,185,340
12 Jun 20206,846.006,974.006,790.006,908.006,908.001,106,566
11 Jun 20206,912.007,018.006,698.006,940.006,940.001,428,554
10 Jun 20206,864.006,976.006,798.006,970.006,970.001,520,077
09 Jun 20206,770.006,956.006,752.006,870.006,870.001,625,103
08 Jun 20206,820.006,942.636,745.106,830.006,830.002,628,568
05 Jun 20206,938.007,008.006,802.006,874.006,874.001,730,224
04 Jun 20206,956.007,132.006,946.007,038.007,038.001,448,549
03 Jun 20207,022.007,092.006,962.007,082.007,082.001,276,350
02 Jun 20207,080.007,104.006,969.507,010.007,010.001,604,767
01 Jun 20207,240.007,244.007,062.007,086.007,086.001,877,070
29 May 20207,096.007,224.007,028.007,224.007,224.002,492,410
28 May 20206,978.007,150.006,958.007,136.007,136.001,937,717
27 May 20206,986.006,998.006,842.006,952.006,952.001,953,338
26 May 20207,206.007,228.006,882.006,996.006,996.001,867,040
22 May 20207,034.007,166.006,988.007,132.007,132.00978,146
21 May 20206,994.007,146.006,978.007,104.007,104.00766,600
20 May 20206,972.007,104.006,922.007,008.007,008.001,277,738
19 May 20207,212.007,246.006,942.007,032.007,032.001,937,093
18 May 20207,100.007,230.007,022.007,190.007,190.00916,161
15 May 20207,002.007,090.006,998.007,034.007,034.001,007,132
14 May 20206,980.007,090.006,954.006,980.006,980.001,615,935
13 May 20207,004.007,120.006,966.007,102.007,102.001,670,472
12 May 20206,840.007,054.006,840.007,002.007,002.002,025,717
11 May 20206,662.006,906.006,612.006,846.006,846.001,545,650
07 May 20206,574.006,652.006,542.006,648.006,648.001,616,627
06 May 20206,566.006,608.006,510.006,586.006,586.001,459,263
05 May 20206,628.006,996.006,534.006,552.006,552.001,130,297
04 May 20206,624.006,676.006,556.006,620.006,620.001,438,779
01 May 20206,588.006,744.626,509.006,570.006,570.001,020,825
30 Apr 20206,620.006,744.006,574.006,630.006,630.003,682,665
29 Apr 20206,462.006,496.006,334.006,402.006,402.001,220,944
28 Apr 20206,562.006,562.006,428.006,454.006,454.001,517,307
27 Apr 20206,580.006,608.006,524.006,580.006,580.001,128,603
24 Apr 20206,382.006,570.006,364.766,534.006,534.001,553,362
23 Apr 20206,498.006,518.006,380.006,404.006,404.001,762,609
22 Apr 20206,490.006,540.006,446.006,496.006,496.002,231,130
21 Apr 20206,450.006,500.006,324.006,396.006,396.004,272,747
20 Apr 20206,254.006,500.006,248.006,500.006,500.001,196,281
17 Apr 20206,376.006,456.006,196.006,248.006,248.002,210,528
16 Apr 20206,266.006,292.006,104.006,280.006,280.001,552,732
16 Apr 2020101.6 Dividend
15 Apr 20206,450.006,500.006,216.006,320.006,218.402,305,844
14 Apr 20206,240.006,480.006,232.006,448.006,344.341,715,404
09 Apr 20206,198.006,210.006,080.006,168.006,068.841,782,371
08 Apr 20206,096.006,224.006,066.006,132.006,033.421,380,267
07 Apr 20206,226.006,294.016,004.006,150.006,051.131,658,847
06 Apr 20206,280.006,326.006,146.006,160.006,060.971,517,882
03 Apr 20206,272.006,300.006,094.006,252.006,151.491,786,549
02 Apr 20206,130.006,216.005,994.006,194.006,094.431,184,555
01 Apr 20205,986.006,208.005,970.006,120.006,021.621,539,556
31 Mar 20206,262.006,296.005,853.006,150.006,051.132,034,816
30 Mar 20206,023.006,223.005,853.006,200.006,100.332,138,205
27 Mar 20205,902.006,075.005,853.006,010.005,913.383,021,662
26 Mar 20205,650.005,970.005,633.005,970.005,874.032,728,792
25 Mar 20205,836.005,862.005,542.005,750.005,657.562,793,955
24 Mar 20205,956.006,148.005,620.005,759.005,666.422,766,638
23 Mar 20205,741.005,911.005,641.005,865.005,770.713,536,067
20 Mar 20206,250.006,300.005,749.006,025.005,928.144,292,927
19 Mar 20206,100.006,344.005,952.696,173.006,073.765,493,921
18 Mar 20205,696.006,055.005,615.335,950.005,854.353,924,830
17 Mar 20205,472.005,848.005,393.005,729.005,636.905,933,587
*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