Reckitt Benckiser Group (RKT) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Reckitt Benckiser Group

Date Open High Low Close* Volume
16/05/2025 4,856.00p 4,879.00p 4,836.00p 4,850.00p 928666
15/05/2025 4,745.00p 4,845.00p 4,745.00p 4,832.00p 2387091
14/05/2025 4,776.00p 4,796.00p 4,749.00p 4,753.00p 1197004
13/05/2025 4,826.00p 4,861.00p 4,758.00p 4,778.00p 949460
12/05/2025 4,877.00p 4,891.00p 4,778.00p 4,832.00p 1011098
09/05/2025 4,904.00p 4,917.00p 4,788.00p 4,876.00p 1367865
08/05/2025 4,981.00p 4,989.00p 4,889.00p 4,893.00p 932047
07/05/2025 5,000.00p 5,022.00p 4,936.00p 4,968.00p 733420
06/05/2025 4,980.00p 4,999.00p 4,921.00p 4,988.00p 3915437
02/05/2025 4,859.00p 4,988.00p 4,850.00p 4,976.00p 1188354
01/05/2025 4,850.00p 4,883.00p 4,830.00p 4,846.00p 507117
30/04/2025 4,760.00p 4,940.58p 4,755.00p 4,838.00p 2748672
29/04/2025 4,755.00p 4,773.00p 4,716.00p 4,754.00p 726262
28/04/2025 4,653.00p 4,687.57p 4,638.00p 4,684.00p 1623539
25/04/2025 4,651.00p 4,683.00p 4,626.00p 4,633.00p 3974902
24/04/2025 4,663.00p 4,746.00p 4,662.00p 4,680.00p 1592358
23/04/2025 4,810.00p 4,849.00p 4,579.00p 4,668.00p 1962434
22/04/2025 4,930.00p 4,961.00p 4,892.00p 4,950.00p 2562074
17/04/2025 4,880.00p 4,928.00p 4,857.00p 4,910.00p 1148117
16/04/2025 4,927.00p 4,948.00p 4,857.00p 4,912.00p 1196791
15/04/2025 4,841.00p 4,917.00p 4,841.00p 4,917.00p 4528449
14/04/2025 4,852.00p 4,862.00p 4,797.00p 4,839.00p 874489
11/04/2025 4,813.00p 4,833.00p 4,744.00p 4,766.00p 2077429
10/04/2025 4,834.00p 4,864.00p 4,756.00p 4,760.00p 2862258
09/04/2025 4,919.00p 5,272.95p 4,749.00p 4,797.00p 1221693
08/04/2025 4,774.00p 4,971.00p 4,738.00p 4,950.00p 1206836
07/04/2025 4,976.00p 4,989.00p 4,722.00p 4,746.00p 1921430
04/04/2025 5,200.00p 5,348.00p 5,082.00p 5,082.00p 1326350
03/04/2025 5,200.00p 5,306.00p 5,144.00p 5,272.00p 885955
02/04/2025 5,194.00p 5,232.00p 5,192.00p 5,230.00p 783022
01/04/2025 5,256.00p 5,274.00p 5,198.00p 5,220.00p 621318
31/03/2025 5,224.00p 5,270.00p 5,174.00p 5,230.00p 1021642
28/03/2025 5,142.00p 5,242.00p 5,142.00p 5,232.00p 726366
27/03/2025 5,154.00p 5,170.00p 5,122.00p 5,158.00p 710002
26/03/2025 5,162.00p 5,200.00p 5,135.62p 5,170.00p 621787
25/03/2025 5,146.00p 5,208.00p 5,138.00p 5,148.00p 1140442
24/03/2025 5,192.00p 5,204.00p 5,118.00p 5,130.00p 618323
21/03/2025 5,198.00p 5,242.00p 5,160.00p 5,194.00p 2100922
20/03/2025 5,136.00p 5,210.00p 5,116.00p 5,200.00p 1083295
19/03/2025 5,100.00p 5,124.00p 5,046.00p 5,114.00p 962626
18/03/2025 5,186.00p 5,200.63p 5,092.00p 5,116.00p 1098212
17/03/2025 5,150.00p 5,184.00p 5,086.00p 5,168.00p 756053
14/03/2025 5,220.00p 5,220.00p 4,928.00p 5,134.00p 2010025
13/03/2025 5,148.00p 5,220.00p 5,142.00p 5,220.00p 1274376
12/03/2025 5,250.00p 5,260.00p 5,146.00p 5,146.00p 1196487
11/03/2025 5,346.00p 5,394.00p 5,244.47p 5,264.00p 1622153
10/03/2025 5,298.00p 5,382.00p 5,288.00p 5,364.00p 1493200
07/03/2025 5,364.00p 5,418.00p 5,290.00p 5,418.00p 1278822
06/03/2025 5,042.00p 5,386.00p 5,002.00p 5,294.00p 2384669
05/03/2025 5,272.00p 5,275.71p 5,174.00p 5,186.00p 1840993
04/03/2025 5,258.00p 5,352.00p 5,228.00p 5,286.00p 1841657
03/03/2025 5,276.00p 5,288.00p 5,200.00p 5,270.00p 1173275
28/02/2025 5,214.00p 5,302.00p 5,206.00p 5,240.00p 3108591
27/02/2025 5,234.00p 5,272.00p 5,194.00p 5,260.00p 1011026
26/02/2025 5,286.00p 5,330.00p 5,265.95p 5,266.00p 1519716
25/02/2025 5,292.00p 5,328.00p 5,262.00p 5,300.00p 1391851
24/02/2025 5,258.00p 5,312.00p 5,228.00p 5,302.00p 1082136
21/02/2025 5,294.00p 5,302.00p 5,250.00p 5,262.00p 1214473
20/02/2025 5,310.00p 5,322.00p 5,278.00p 5,286.00p 1541499
19/02/2025 5,342.00p 5,372.00p 5,316.00p 5,326.00p 977811
18/02/2025 5,314.00p 5,354.00p 5,292.00p 5,338.00p 1084924
17/02/2025 5,190.00p 5,324.00p 5,184.00p 5,324.00p 1501423
14/02/2025 5,196.00p 5,220.00p 5,168.00p 5,216.00p 993607
13/02/2025 5,184.00p 5,198.00p 5,114.00p 5,158.00p 4346007
12/02/2025 5,218.00p 5,220.00p 5,114.00p 5,170.00p 1170582
11/02/2025 5,234.00p 5,302.00p 5,208.00p 5,212.00p 1095489
10/02/2025 5,242.00p 5,272.00p 5,240.00p 5,244.00p 1677106
07/02/2025 5,250.00p 5,280.00p 5,230.00p 5,254.00p 3547512
06/02/2025 5,266.00p 5,308.00p 5,258.00p 5,260.00p 1001100
05/02/2025 5,218.00p 5,280.00p 5,200.00p 5,256.00p 1350306
04/02/2025 5,194.00p 5,256.00p 5,170.00p 5,236.00p 921102
03/02/2025 5,264.00p 5,306.00p 5,240.00p 5,304.00p 1690444
31/01/2025 5,350.00p 5,354.00p 5,310.00p 5,330.00p 1367515
30/01/2025 5,250.00p 5,332.00p 5,232.00p 5,332.00p 1322349
29/01/2025 5,198.00p 5,266.00p 5,162.00p 5,244.00p 1390446
28/01/2025 5,168.00p 5,240.00p 5,160.00p 5,222.00p 1480310
27/01/2025 5,068.00p 5,172.00p 5,060.00p 5,164.00p 964706
24/01/2025 5,082.00p 5,104.00p 5,064.00p 5,072.00p 1641829
23/01/2025 5,018.00p 5,072.00p 5,008.00p 5,072.00p 1444746
22/01/2025 5,076.00p 5,092.00p 4,984.00p 5,040.00p 863891
21/01/2025 5,056.00p 5,074.00p 5,008.00p 5,066.00p 665741
20/01/2025 5,004.00p 5,050.00p 4,998.00p 5,036.00p 680142
17/01/2025 4,940.00p 5,045.16p 4,928.00p 5,014.00p 1503413
16/01/2025 4,846.00p 4,889.00p 4,840.00p 4,889.00p 751024
15/01/2025 4,891.00p 4,894.00p 4,810.00p 4,821.00p 936348
14/01/2025 4,896.00p 4,921.00p 4,821.00p 4,863.00p 1062026
13/01/2025 4,890.00p 4,942.00p 4,868.00p 4,892.00p 946058
10/01/2025 5,000.00p 5,062.00p 4,947.00p 4,950.00p 1264120
09/01/2025 4,894.00p 4,943.00p 4,894.00p 4,923.00p 572884
08/01/2025 4,854.00p 4,923.00p 4,841.00p 4,909.00p 3691604
07/01/2025 4,805.00p 4,868.00p 4,759.00p 4,845.00p 993820
06/01/2025 4,844.00p 4,856.00p 4,769.00p 4,809.00p 1077147
03/01/2025 4,858.00p 4,884.00p 4,851.00p 4,869.00p 510652
02/01/2025 4,834.00p 4,890.00p 4,802.00p 4,859.00p 469238
31/12/2024 4,799.00p 4,833.00p 4,784.70p 4,833.00p 246347
30/12/2024 4,810.00p 4,819.00p 4,781.00p 4,807.00p 486595
27/12/2024 4,791.00p 4,828.00p 4,782.00p 4,828.00p 424573
24/12/2024 4,822.00p 4,842.00p 4,814.00p 4,816.00p 340475
23/12/2024 4,773.00p 4,829.00p 4,759.00p 4,817.00p 543081
20/12/2024 4,818.00p 4,822.00p 4,759.00p 4,808.00p 2467101
19/12/2024 4,817.00p 4,837.00p 4,797.25p 4,820.00p 4071782
18/12/2024 4,841.00p 4,859.00p 4,808.00p 4,823.00p 997715
17/12/2024 4,817.00p 4,870.00p 4,792.00p 4,843.00p 1275336
16/12/2024 4,841.00p 4,867.00p 4,814.00p 4,856.00p 826167
13/12/2024 4,835.00p 4,870.35p 4,829.00p 4,857.00p 712635
12/12/2024 4,813.00p 4,870.00p 4,787.00p 4,837.00p 2737815
11/12/2024 4,709.00p 4,852.00p 4,694.00p 4,835.00p 1360698
10/12/2024 4,720.00p 4,727.00p 4,673.00p 4,703.00p 1064174
09/12/2024 4,712.00p 4,747.00p 4,687.67p 4,738.00p 810186
06/12/2024 4,786.00p 4,788.00p 4,686.00p 4,709.00p 1387173
05/12/2024 4,792.00p 4,811.00p 4,770.00p 4,775.00p 1216332
04/12/2024 4,809.00p 4,812.00p 4,767.00p 4,794.00p 1691162
03/12/2024 4,858.00p 4,879.00p 4,821.00p 4,821.00p 1145560
02/12/2024 4,857.00p 4,868.00p 4,815.00p 4,859.00p 1167413
29/11/2024 4,835.00p 4,860.00p 4,825.00p 4,860.00p 939519
28/11/2024 4,927.00p 4,951.00p 4,858.00p 4,858.00p 759727
27/11/2024 4,920.00p 4,939.00p 4,899.00p 4,939.00p 2729523
26/11/2024 4,888.00p 4,902.00p 4,828.00p 4,902.00p 1204682
25/11/2024 4,865.00p 4,878.00p 4,815.00p 4,865.00p 2109064
22/11/2024 4,771.00p 4,868.00p 4,759.54p 4,847.00p 1886087
21/11/2024 4,758.00p 4,762.00p 4,722.00p 4,741.00p 1320620
20/11/2024 4,750.00p 4,779.00p 4,729.00p 4,761.00p 1610776
19/11/2024 4,789.00p 4,820.00p 4,760.00p 4,783.00p 351089
18/11/2024 4,788.00p 4,807.00p 4,743.00p 4,783.00p 1138336
15/11/2024 4,732.00p 4,769.00p 4,732.00p 4,765.00p 1025509
14/11/2024 4,749.00p 4,767.00p 4,721.00p 4,730.00p 936892
13/11/2024 4,757.00p 4,770.00p 4,730.00p 4,750.00p 2423706
12/11/2024 4,762.00p 4,783.35p 4,748.00p 4,762.00p 3857720
11/11/2024 4,804.00p 4,825.00p 4,782.00p 4,789.00p 586893
08/11/2024 4,778.00p 4,819.00p 4,759.51p 4,766.00p 1708786
07/11/2024 4,893.00p 4,923.03p 4,780.00p 4,780.00p 1299847
06/11/2024 4,977.00p 5,012.00p 4,894.00p 4,894.00p 2959183
05/11/2024 4,936.00p 4,985.00p 4,925.00p 4,959.00p 2598962
04/11/2024 4,912.00p 4,981.00p 4,904.00p 4,945.00p 1816984
01/11/2024 5,150.00p 5,232.00p 4,994.00p 4,994.00p 3274647
31/10/2024 4,716.00p 4,719.24p 4,604.00p 4,684.00p 2712544
30/10/2024 4,789.00p 4,830.00p 4,752.00p 4,759.00p 1405630
29/10/2024 4,888.00p 4,912.00p 4,826.00p 4,826.00p 1258392
28/10/2024 4,858.00p 4,882.00p 4,832.00p 4,849.00p 3390929
25/10/2024 4,863.00p 4,892.52p 4,836.00p 4,849.00p 1328674
24/10/2024 4,974.00p 5,018.00p 4,861.00p 4,953.00p 1027055
23/10/2024 4,825.00p 4,967.00p 4,817.00p 4,953.00p 1540814
22/10/2024 4,789.00p 4,814.00p 4,747.44p 4,763.00p 929624
21/10/2024 4,775.00p 4,838.40p 4,767.00p 4,824.00p 1143968
18/10/2024 4,747.00p 4,796.00p 4,737.00p 4,776.00p 710195
17/10/2024 4,732.00p 4,785.00p 4,687.00p 4,773.00p 1353423
16/10/2024 4,668.00p 4,730.00p 4,668.00p 4,707.00p 966671
15/10/2024 4,666.00p 4,721.00p 4,666.00p 4,691.00p 2559891
14/10/2024 4,613.00p 4,675.00p 4,599.00p 4,659.00p 772270
11/10/2024 4,669.00p 4,677.00p 4,600.00p 4,626.00p 952350
10/10/2024 4,700.00p 4,717.50p 4,654.22p 4,676.00p 1014112
09/10/2024 4,623.00p 4,669.00p 4,616.18p 4,669.00p 1150362
08/10/2024 4,526.00p 4,603.00p 4,526.00p 4,600.00p 1283204
07/10/2024 4,556.00p 4,593.19p 4,538.00p 4,553.00p 801777
04/10/2024 4,565.00p 4,578.00p 4,526.00p 4,557.00p 998092
03/10/2024 4,604.00p 4,624.00p 4,550.00p 4,575.00p 1015197
02/10/2024 4,544.00p 4,590.00p 4,538.00p 4,590.00p 1118253
01/10/2024 4,589.00p 4,589.00p 4,524.00p 4,550.00p 1989507
30/09/2024 4,684.00p 4,711.00p 4,577.00p 4,577.00p 1655747
27/09/2024 4,639.00p 4,695.00p 4,620.00p 4,693.00p 3547084
26/09/2024 4,624.00p 4,651.00p 4,607.00p 4,614.00p 3078935
25/09/2024 4,505.00p 4,589.00p 4,486.00p 4,588.00p 2311337
24/09/2024 4,527.00p 4,559.00p 4,516.00p 4,529.00p 1309835
23/09/2024 4,543.00p 4,556.00p 4,498.00p 4,538.00p 1256567
20/09/2024 4,546.00p 4,578.00p 4,495.00p 4,514.00p 5141905
19/09/2024 4,690.00p 4,707.00p 4,576.00p 4,576.00p 1950308
18/09/2024 4,750.00p 4,760.00p 4,647.22p 4,667.00p 2449524
17/09/2024 4,620.00p 4,636.00p 4,566.00p 4,610.00p 1718868
16/09/2024 4,588.00p 4,618.00p 4,575.00p 4,585.00p 1785887
13/09/2024 4,569.00p 4,616.00p 4,564.00p 4,598.00p 1534211
12/09/2024 4,595.00p 4,630.00p 4,563.00p 4,563.00p 3929258
11/09/2024 4,536.00p 4,618.00p 4,518.00p 4,570.00p 2040100
10/09/2024 4,484.00p 4,520.00p 4,460.00p 4,519.00p 2098917
09/09/2024 4,544.00p 4,548.00p 4,482.00p 4,486.00p 1282352
06/09/2024 4,484.00p 4,539.00p 4,484.00p 4,538.00p 1614925
05/09/2024 4,500.00p 4,519.00p 4,477.00p 4,500.00p 2034688
04/09/2024 4,426.00p 4,490.00p 4,425.00p 4,480.00p 1679337
03/09/2024 4,389.00p 4,443.00p 4,381.00p 4,443.00p 1279181
30/08/2024 4,324.00p 4,399.00p 4,324.00p 4,366.00p 2526427
29/08/2024 4,344.00p 4,395.00p 4,327.00p 4,339.00p 1393391
28/08/2024 4,344.00p 4,405.00p 4,344.00p 4,402.00p 987155
27/08/2024 4,299.00p 4,396.00p 4,297.00p 4,348.00p 3654436
23/08/2024 4,299.00p 4,314.00p 4,285.00p 4,314.00p 1511081
22/08/2024 4,315.00p 4,331.00p 4,282.00p 4,288.00p 828908
21/08/2024 4,227.00p 4,275.00p 4,217.00p 4,275.00p 852624
20/08/2024 4,255.00p 4,268.36p 4,211.00p 4,221.00p 1060741
19/08/2024 4,257.00p 4,278.00p 4,242.00p 4,272.00p 592806
16/08/2024 4,271.00p 4,299.00p 4,260.00p 4,272.00p 1292427
15/08/2024 4,243.00p 4,295.00p 4,232.25p 4,276.00p 970640
14/08/2024 4,225.00p 4,299.00p 4,138.00p 4,231.00p 1637125
13/08/2024 4,164.00p 4,214.00p 4,164.00p 4,205.00p 2166624
12/08/2024 4,184.00p 4,224.00p 4,175.00p 4,180.00p 1736662
09/08/2024 4,195.00p 4,213.34p 4,174.00p 4,180.00p 1583676
08/08/2024 4,212.00p 4,217.00p 4,135.00p 4,206.00p 1115414
07/08/2024 4,157.00p 4,224.00p 4,138.68p 4,223.00p 2544154
06/08/2024 4,127.00p 4,172.00p 4,094.00p 4,137.00p 3373129
05/08/2024 4,163.00p 4,220.00p 4,106.00p 4,145.00p 1680098
02/08/2024 4,070.00p 4,186.00p 4,064.00p 4,150.00p 1798632
01/08/2024 4,073.00p 4,128.00p 4,053.00p 4,098.00p 1483879
31/07/2024 4,172.00p 4,225.00p 4,155.00p 4,178.00p 1616516

*Close Price adjusted for both dividends and splits