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
03/04/2018 5,915.00p 6,018.00p 5,905.00p 5,998.00p 1778953
29/03/2018 6,032.00p 6,113.00p 5,979.00p 6,034.00p 2441201
28/03/2018 5,842.00p 6,003.43p 4,973.42p 5,997.00p 2103253
27/03/2018 5,842.00p 5,857.00p 5,795.00p 5,857.00p 1861671
26/03/2018 5,890.00p 5,899.00p 5,785.00p 5,796.00p 2110788
23/03/2018 5,865.00p 5,920.00p 5,832.00p 5,865.00p 3102133
22/03/2018 5,973.00p 6,067.00p 5,861.00p 5,895.00p 3777977
21/03/2018 5,634.00p 5,701.55p 5,615.00p 5,626.00p 1394638
20/03/2018 5,618.00p 5,683.55p 5,596.00p 5,634.00p 1102036
19/03/2018 5,663.00p 5,690.00p 5,605.00p 5,677.00p 1137294
16/03/2018 5,615.00p 5,702.00p 5,600.00p 5,675.00p 2499053
15/03/2018 5,649.00p 5,672.00p 5,562.00p 5,646.00p 1180162
14/03/2018 5,658.00p 5,689.00p 5,628.00p 5,649.00p 1534042
13/03/2018 5,697.00p 5,773.00p 5,640.00p 5,665.00p 1568455
12/03/2018 5,835.00p 5,845.00p 5,663.00p 5,697.00p 1427440
09/03/2018 5,765.00p 5,831.00p 5,674.00p 5,810.00p 1337466
08/03/2018 5,632.00p 5,773.00p 5,621.00p 5,752.00p 1931115
07/03/2018 5,651.00p 5,682.00p 5,608.00p 5,624.00p 1194412
06/03/2018 5,710.00p 5,710.00p 5,646.00p 5,661.00p 1643426
05/03/2018 5,688.00p 5,700.00p 5,621.00p 5,665.00p 1407295
02/03/2018 5,740.00p 5,783.00p 5,678.70p 5,690.00p 1270679
01/03/2018 5,767.00p 5,831.00p 5,654.00p 5,724.00p 1438236
28/02/2018 5,820.00p 5,883.00p 5,772.00p 5,776.00p 1667333
27/02/2018 5,994.00p 6,012.00p 5,819.00p 5,841.00p 1495458
26/02/2018 5,960.00p 6,059.00p 5,955.00p 5,980.00p 1446798
23/02/2018 5,866.00p 5,936.00p 5,845.00p 5,920.00p 1198350
22/02/2018 5,877.00p 5,887.00p 5,840.00p 5,869.00p 1800456
21/02/2018 5,930.00p 6,008.00p 5,867.00p 5,869.00p 2313539
20/02/2018 6,000.00p 6,111.00p 5,881.00p 5,928.00p 4022354
19/02/2018 6,371.00p 6,448.00p 6,075.00p 6,075.00p 3171046
16/02/2018 6,418.00p 6,583.00p 6,409.00p 6,568.00p 1550147
15/02/2018 6,338.00p 6,396.00p 6,259.00p 6,396.00p 869839
14/02/2018 6,418.00p 6,424.00p 6,275.00p 6,323.00p 1273562
13/02/2018 6,428.00p 6,431.00p 6,352.00p 6,384.00p 767825
12/02/2018 6,388.00p 6,456.00p 6,330.00p 6,402.00p 1043991
09/02/2018 6,389.00p 6,440.00p 6,271.00p 6,310.00p 1323747
08/02/2018 6,503.00p 6,544.00p 6,400.00p 6,400.00p 1830412
07/02/2018 6,500.00p 6,575.00p 6,441.00p 6,540.00p 1370083
06/02/2018 6,397.00p 6,551.00p 6,372.00p 6,452.00p 1465788
05/02/2018 6,700.00p 6,703.00p 6,538.00p 6,555.00p 1354200
02/02/2018 6,692.00p 6,773.00p 6,657.67p 6,714.00p 999270
01/02/2018 6,818.00p 6,870.00p 6,697.00p 6,719.00p 1479789
31/01/2018 6,922.00p 6,969.00p 6,768.00p 6,803.00p 1093059
30/01/2018 6,829.00p 6,897.00p 6,817.00p 6,880.00p 1144749
29/01/2018 6,697.00p 6,809.00p 6,663.00p 6,787.00p 1171948
26/01/2018 6,838.00p 6,855.00p 6,725.00p 6,727.00p 1127652
25/01/2018 6,863.00p 6,919.00p 6,802.00p 6,828.00p 983256
24/01/2018 7,017.00p 7,019.00p 6,909.00p 6,909.00p 1498062
23/01/2018 6,909.00p 7,013.00p 6,891.00p 7,013.00p 1412273
22/01/2018 6,892.00p 6,930.00p 6,863.00p 6,892.00p 1142688
19/01/2018 6,826.00p 6,913.00p 6,808.00p 6,913.00p 1547036
18/01/2018 6,808.00p 6,818.00p 6,718.00p 6,793.00p 1117877
17/01/2018 6,771.00p 6,824.00p 6,748.00p 6,800.00p 913183
16/01/2018 6,790.00p 6,819.00p 6,740.00p 6,771.00p 979878
15/01/2018 6,809.00p 6,823.00p 6,764.00p 6,770.00p 663260
12/01/2018 6,793.00p 6,822.00p 6,724.00p 6,802.00p 1067100
11/01/2018 6,803.00p 6,839.00p 6,726.00p 6,800.00p 854576
10/01/2018 6,831.00p 6,844.00p 6,736.00p 6,786.00p 1211717
09/01/2018 6,834.00p 6,891.00p 6,785.00p 6,848.00p 1100476
08/01/2018 6,821.00p 6,848.00p 6,767.00p 6,800.00p 1273767
05/01/2018 6,701.00p 6,841.00p 6,697.00p 6,841.00p 1474476
04/01/2018 6,773.00p 6,775.00p 6,645.00p 6,693.00p 1226615
03/01/2018 6,837.00p 6,837.00p 6,739.00p 6,749.00p 743708
02/01/2018 6,960.00p 6,960.00p 6,780.00p 6,800.00p 1257860
29/12/2017 6,850.00p 6,928.00p 6,845.00p 6,919.00p 633906
28/12/2017 6,830.00p 6,849.00p 6,785.00p 6,816.00p 722588
27/12/2017 6,849.00p 6,849.00p 6,761.00p 6,800.00p 1174780
22/12/2017 6,728.00p 6,847.00p 6,705.00p 6,833.00p 805322
21/12/2017 6,606.00p 6,740.00p 6,577.00p 6,720.00p 1282713
20/12/2017 6,680.00p 6,681.00p 6,571.00p 6,584.00p 1106154
19/12/2017 6,708.00p 6,724.00p 6,637.00p 6,667.00p 1230028
18/12/2017 6,737.00p 6,769.00p 6,703.00p 6,713.00p 1336004
15/12/2017 6,689.00p 6,765.51p 6,674.00p 6,731.00p 2413713
14/12/2017 6,739.00p 6,751.00p 6,680.00p 6,700.00p 1571855
13/12/2017 6,746.00p 6,768.00p 6,706.00p 6,747.00p 1173578
12/12/2017 6,739.00p 6,780.00p 6,710.00p 6,763.00p 1581209
11/12/2017 6,727.00p 6,738.00p 6,687.00p 6,733.00p 1185447
08/12/2017 6,605.00p 6,737.00p 6,567.00p 6,716.00p 1688831
07/12/2017 6,574.00p 6,698.17p 6,557.00p 6,615.00p 1695033
06/12/2017 6,415.00p 6,580.00p 6,395.00p 6,551.00p 1521605
05/12/2017 6,375.00p 6,437.00p 6,365.00p 6,419.00p 1308072
04/12/2017 6,361.00p 6,402.00p 6,299.00p 6,361.00p 1371665
01/12/2017 6,506.00p 6,510.00p 6,378.00p 6,378.00p 1618514
30/11/2017 6,518.00p 6,533.00p 6,444.00p 6,486.00p 2689327
29/11/2017 6,570.00p 6,594.00p 6,508.00p 6,518.00p 1796642
28/11/2017 6,437.00p 6,653.00p 6,425.00p 6,641.00p 2085640
27/11/2017 6,465.00p 6,471.00p 6,419.00p 6,445.00p 1142429
24/11/2017 6,450.00p 6,544.00p 6,428.00p 6,470.00p 1140889
23/11/2017 6,499.00p 6,504.00p 6,411.00p 6,420.00p 1251393
22/11/2017 6,550.00p 6,607.00p 6,492.00p 6,492.00p 2042500
21/11/2017 6,370.00p 6,417.00p 6,324.00p 6,401.00p 1278650
20/11/2017 6,382.00p 6,410.00p 6,353.00p 6,380.00p 1264514
17/11/2017 6,362.00p 6,400.00p 6,342.00p 6,393.00p 2005109
16/11/2017 6,360.00p 6,408.00p 6,355.98p 6,385.00p 1310146
15/11/2017 6,407.00p 6,434.00p 6,352.00p 6,355.00p 1584171
14/11/2017 6,441.00p 7,407.22p 6,375.00p 6,417.00p 1301105
13/11/2017 6,551.00p 6,587.00p 6,447.00p 6,449.00p 1173177
10/11/2017 6,475.00p 6,554.00p 6,475.00p 6,544.00p 1086726
09/11/2017 6,543.00p 6,582.00p 6,496.00p 6,538.00p 1618674
08/11/2017 6,554.00p 6,594.00p 6,524.34p 6,530.00p 1595765
07/11/2017 6,542.00p 6,638.04p 6,494.00p 6,526.00p 1996473
06/11/2017 6,575.00p 6,592.00p 6,473.67p 6,546.00p 1667602
03/11/2017 6,603.00p 6,625.00p 6,553.00p 6,583.00p 1461205
02/11/2017 6,553.00p 6,625.69p 6,522.00p 6,582.00p 1638208
01/11/2017 6,737.00p 6,767.00p 6,576.00p 6,576.00p 2878014
31/10/2017 6,779.00p 6,808.00p 6,728.00p 6,735.00p 1187495
30/10/2017 6,849.00p 6,853.00p 6,754.00p 6,786.00p 1576045
27/10/2017 6,655.00p 6,852.00p 6,652.00p 6,845.00p 1649610
26/10/2017 6,600.00p 6,677.63p 6,578.00p 6,640.00p 1682968
25/10/2017 6,590.00p 6,640.00p 6,504.00p 6,580.00p 2040427
24/10/2017 6,576.00p 6,611.00p 6,562.00p 6,600.00p 1997720
23/10/2017 6,610.00p 7,009.34p 6,585.00p 6,600.00p 1040961
20/10/2017 6,790.00p 6,790.00p 6,602.00p 6,610.00p 2264114
19/10/2017 6,840.00p 6,879.67p 6,768.00p 6,790.00p 2976234
18/10/2017 6,860.00p 7,097.00p 6,824.00p 6,857.00p 3776051
17/10/2017 7,040.00p 7,120.00p 7,009.00p 7,035.00p 1320409
16/10/2017 7,097.00p 7,151.00p 7,002.00p 7,020.00p 1670933
13/10/2017 7,170.00p 7,207.00p 7,089.00p 7,187.00p 1105740
12/10/2017 7,056.00p 7,166.00p 7,056.00p 7,166.00p 1219026
11/10/2017 7,122.00p 7,131.00p 7,038.00p 7,038.00p 1453872
10/10/2017 6,955.00p 7,106.00p 6,948.00p 7,090.00p 1483423
09/10/2017 6,847.00p 6,945.00p 6,824.00p 6,938.00p 1179002
06/10/2017 6,800.00p 6,840.00p 6,783.00p 6,836.00p 945444
05/10/2017 6,804.00p 6,829.00p 6,783.00p 6,807.00p 1019651
04/10/2017 6,801.00p 6,834.00p 6,771.00p 6,782.00p 976589
03/10/2017 6,799.00p 6,821.00p 6,751.00p 6,820.00p 973251
02/10/2017 6,849.00p 6,849.00p 6,765.00p 6,821.00p 853925
29/09/2017 6,741.00p 6,850.00p 6,741.00p 6,813.00p 1410126
28/09/2017 6,804.00p 6,808.00p 6,723.00p 6,753.00p 957179
27/09/2017 6,818.00p 6,843.00p 6,778.00p 6,805.00p 1207074
26/09/2017 6,816.00p 6,820.00p 6,762.00p 6,790.00p 860460
25/09/2017 6,805.00p 6,839.00p 6,780.00p 6,827.00p 911705
22/09/2017 6,702.00p 6,827.00p 6,695.00p 6,807.00p 1340658
21/09/2017 6,781.00p 6,781.00p 6,695.00p 6,704.00p 1032599
20/09/2017 6,785.00p 6,825.00p 6,771.00p 6,788.00p 809958
19/09/2017 6,778.00p 6,842.00p 6,727.00p 6,800.00p 1021750
18/09/2017 6,785.00p 6,840.00p 6,767.00p 6,829.00p 997960
15/09/2017 6,882.00p 6,899.00p 6,735.00p 6,775.00p 2856743
14/09/2017 7,050.00p 7,095.00p 6,935.00p 6,937.00p 1272769
13/09/2017 7,044.00p 7,056.00p 6,996.00p 7,026.00p 1177898
12/09/2017 7,100.00p 7,124.00p 7,024.00p 7,033.00p 1075487
11/09/2017 7,129.00p 7,130.00p 7,083.00p 7,100.00p 850332
08/09/2017 7,143.00p 7,185.00p 7,098.00p 7,109.00p 745367
07/09/2017 7,155.00p 7,184.00p 7,129.00p 7,159.00p 583781
06/09/2017 7,063.00p 7,158.00p 7,041.00p 7,139.00p 1007838
05/09/2017 7,272.00p 7,290.00p 7,022.00p 7,092.00p 2062784
04/09/2017 7,340.00p 7,356.00p 7,282.00p 7,290.00p 660032
01/09/2017 7,349.00p 7,419.00p 7,336.00p 7,375.00p 803439
31/08/2017 7,321.00p 7,365.00p 7,287.00p 7,332.00p 1017318
30/08/2017 7,345.00p 7,345.00p 7,294.00p 7,299.00p 984962
29/08/2017 7,332.00p 7,372.00p 7,297.00p 7,297.00p 732009
25/08/2017 7,408.00p 7,436.00p 7,381.00p 7,381.00p 800966
24/08/2017 7,365.00p 7,457.00p 7,365.00p 7,420.00p 988387
23/08/2017 7,319.00p 7,386.00p 7,302.00p 7,353.00p 814812
22/08/2017 7,296.00p 7,344.00p 7,274.00p 7,332.00p 616663
21/08/2017 7,247.00p 7,269.00p 7,223.00p 7,257.00p 615140
18/08/2017 7,325.00p 7,327.00p 7,256.00p 7,257.00p 964592
17/08/2017 7,343.00p 7,387.00p 7,332.00p 7,354.00p 629045
16/08/2017 7,403.00p 7,448.00p 7,388.00p 7,406.00p 570801
15/08/2017 7,423.00p 7,450.00p 7,380.00p 7,395.00p 585603
14/08/2017 7,386.00p 7,446.00p 7,350.00p 7,421.00p 650278
11/08/2017 7,308.00p 7,382.00p 7,265.00p 7,352.00p 631116
10/08/2017 7,409.00p 7,411.00p 7,282.00p 7,311.00p 696367
09/08/2017 7,377.00p 7,399.00p 7,338.00p 7,399.00p 950037
08/08/2017 7,501.00p 7,501.00p 7,420.00p 7,420.00p 805501
07/08/2017 7,534.00p 7,535.00p 7,462.00p 7,486.00p 436424
04/08/2017 7,451.00p 7,517.00p 7,438.00p 7,507.00p 551844
03/08/2017 7,396.00p 7,495.00p 7,357.00p 7,456.00p 1010756
02/08/2017 7,408.00p 7,465.00p 7,370.00p 7,387.00p 917961
01/08/2017 7,394.00p 7,417.00p 7,350.00p 7,386.00p 909363
31/07/2017 7,343.00p 7,454.00p 7,332.00p 7,369.00p 1270114
28/07/2017 7,446.00p 7,447.00p 7,311.00p 7,351.00p 1607944
27/07/2017 7,555.00p 7,593.00p 7,456.00p 7,456.00p 1090894
26/07/2017 7,539.00p 7,597.00p 7,500.00p 7,544.00p 1248304
25/07/2017 7,596.00p 7,618.00p 7,533.00p 7,533.00p 1071660
24/07/2017 7,885.00p 7,890.00p 7,600.00p 7,623.00p 2401279
21/07/2017 7,959.00p 7,998.00p 7,862.00p 7,881.00p 963721
20/07/2017 8,000.00p 8,000.00p 7,914.00p 7,953.00p 1079536
19/07/2017 7,939.00p 7,972.00p 7,892.00p 7,937.00p 1239771
18/07/2017 7,771.00p 7,839.00p 7,764.00p 7,812.00p 790892
17/07/2017 7,761.00p 7,800.00p 7,722.00p 7,765.00p 554445
14/07/2017 7,740.00p 7,798.00p 7,710.00p 7,744.00p 716323
13/07/2017 7,748.00p 7,763.00p 7,657.00p 7,724.00p 1583385
12/07/2017 7,633.00p 7,760.00p 7,612.00p 7,748.00p 769893
11/07/2017 7,654.00p 7,664.00p 7,555.00p 7,600.00p 1081860
10/07/2017 7,694.00p 7,722.00p 7,639.00p 7,671.00p 568083
07/07/2017 7,588.00p 7,708.00p 7,563.00p 7,668.00p 1099101
06/07/2017 7,609.00p 7,647.00p 7,451.00p 7,583.00p 1833513
05/07/2017 7,700.00p 7,739.00p 7,653.00p 7,700.00p 714750
04/07/2017 7,752.00p 7,769.00p 7,700.00p 7,700.00p 638314
03/07/2017 7,782.00p 7,807.00p 7,712.00p 7,781.00p 902530
30/06/2017 7,850.00p 7,876.00p 7,685.00p 7,784.00p 1376029
29/06/2017 7,838.00p 7,872.00p 7,663.00p 7,687.00p 957115
28/06/2017 7,900.00p 7,940.00p 7,823.00p 7,837.00p 902680
27/06/2017 7,950.00p 7,966.00p 7,879.00p 7,884.00p 696963
26/06/2017 7,901.00p 7,987.00p 7,901.00p 7,960.00p 714884
23/06/2017 7,860.00p 7,866.00p 7,793.00p 7,856.00p 631013
22/06/2017 7,862.00p 7,884.00p 7,794.00p 7,849.00p 1065098
21/06/2017 8,016.00p 8,016.00p 7,865.00p 7,878.00p 1061545
20/06/2017 7,999.00p 8,050.00p 7,912.00p 7,996.00p 1000276

*Close Price adjusted for both dividends and splits