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
21/08/2018 6,831.00p 6,898.00p 6,764.00p 6,768.00p 901965
20/08/2018 6,783.00p 6,885.84p 6,770.00p 6,827.00p 744329
17/08/2018 6,756.00p 6,821.00p 6,749.00p 6,783.00p 795946
16/08/2018 6,749.00p 6,789.00p 6,693.00p 6,773.00p 861870
15/08/2018 6,808.00p 6,840.00p 6,722.00p 6,785.00p 819661
14/08/2018 6,788.00p 6,885.00p 6,787.00p 6,842.00p 642017
13/08/2018 6,822.00p 6,836.00p 6,747.00p 6,787.00p 488268
10/08/2018 6,842.00p 6,863.00p 6,652.59p 6,819.00p 613638
09/08/2018 6,885.00p 6,907.00p 6,809.00p 6,879.00p 1130018
08/08/2018 6,893.00p 6,917.00p 6,857.00p 6,902.00p 920276
07/08/2018 6,876.00p 6,942.00p 6,849.00p 6,915.00p 768277
06/08/2018 6,888.00p 6,898.00p 6,819.00p 6,876.00p 727774
03/08/2018 6,827.00p 6,876.00p 6,774.24p 6,865.00p 1021423
02/08/2018 6,772.00p 6,830.00p 6,749.00p 6,800.00p 1108722
01/08/2018 6,785.00p 6,796.00p 6,658.00p 6,768.00p 1587217
31/07/2018 6,880.00p 6,886.00p 6,771.00p 6,797.00p 1273021
30/07/2018 6,840.00p 6,908.00p 6,829.00p 6,870.00p 1452977
27/07/2018 6,801.00p 6,924.00p 6,627.00p 6,810.00p 3023875
26/07/2018 6,350.00p 6,350.00p 6,278.00p 6,311.00p 1413060
25/07/2018 6,384.00p 6,397.00p 6,324.00p 6,335.00p 967561
24/07/2018 6,445.00p 6,462.00p 6,377.00p 6,392.00p 989048
23/07/2018 6,496.00p 6,496.00p 6,404.00p 6,416.00p 1138336
20/07/2018 6,442.00p 6,507.00p 6,432.00p 6,507.00p 1058410
19/07/2018 6,449.00p 6,481.00p 6,388.00p 6,444.00p 1006992
18/07/2018 6,494.00p 6,552.00p 6,430.00p 6,449.00p 997383
17/07/2018 6,491.00p 6,518.00p 6,392.00p 6,455.00p 1176214
16/07/2018 6,473.00p 6,510.00p 6,387.00p 6,503.00p 768091
13/07/2018 6,520.00p 6,522.00p 6,465.00p 6,465.00p 769348
12/07/2018 6,450.00p 6,500.00p 6,441.00p 6,497.00p 1016903
11/07/2018 6,327.00p 6,448.00p 6,313.00p 6,417.00p 1149934
10/07/2018 6,380.00p 6,457.00p 6,343.00p 6,358.00p 1250028
09/07/2018 6,420.00p 6,442.00p 6,362.00p 6,374.00p 962211
06/07/2018 6,400.00p 6,550.00p 6,387.00p 6,407.00p 1175476
05/07/2018 6,374.00p 6,397.00p 6,297.00p 6,362.00p 848083
04/07/2018 6,339.00p 6,401.00p 6,318.00p 6,366.00p 733630
03/07/2018 6,356.00p 6,360.00p 6,287.00p 6,358.00p 1549439
02/07/2018 6,221.00p 6,359.42p 6,220.00p 6,322.00p 1770880
29/06/2018 6,255.00p 6,280.00p 6,230.00p 6,239.00p 1156873
28/06/2018 6,200.00p 6,282.00p 6,180.00p 6,187.00p 1721682
27/06/2018 6,207.00p 6,295.00p 6,182.00p 6,228.00p 1278365
26/06/2018 6,101.00p 6,201.00p 6,080.00p 6,181.00p 1211650
25/06/2018 6,297.00p 6,347.00p 6,069.00p 6,078.00p 1322644
22/06/2018 6,142.00p 6,336.00p 6,142.00p 6,317.00p 1093991
21/06/2018 6,251.00p 6,305.00p 6,147.00p 6,158.00p 1402521
20/06/2018 6,200.00p 6,297.00p 6,175.00p 6,211.00p 1423577
19/06/2018 6,078.00p 6,193.00p 6,074.63p 6,175.00p 1601677
18/06/2018 6,157.00p 6,176.00p 6,053.00p 6,106.00p 997434
15/06/2018 6,169.00p 6,176.00p 6,104.00p 6,160.00p 2305388
14/06/2018 5,974.00p 6,169.00p 5,957.00p 6,150.00p 2022933
13/06/2018 5,968.00p 6,029.00p 5,936.00p 6,009.00p 1161460
12/06/2018 5,906.00p 6,000.00p 5,905.00p 5,948.00p 1459099
11/06/2018 5,901.00p 5,935.00p 5,847.00p 5,885.00p 981268
08/06/2018 5,739.00p 5,890.00p 5,703.00p 5,874.00p 1191176
07/06/2018 5,840.00p 5,884.00p 5,715.00p 5,759.00p 1292807
06/06/2018 5,823.00p 5,848.00p 5,789.85p 5,810.00p 999066
05/06/2018 5,836.00p 5,929.00p 5,804.00p 5,847.00p 1604399
04/06/2018 5,796.00p 5,874.00p 5,775.00p 5,814.00p 794670
01/06/2018 5,781.00p 5,838.00p 5,753.00p 5,775.00p 1226362
31/05/2018 5,939.00p 5,959.00p 5,761.00p 5,761.00p 3024392
30/05/2018 6,002.00p 6,002.00p 5,870.00p 5,916.00p 1235649
29/05/2018 6,013.00p 6,037.00p 5,934.00p 5,965.00p 1032059
25/05/2018 6,012.00p 6,040.00p 5,999.00p 6,028.00p 1052111
24/05/2018 5,977.00p 6,034.00p 5,947.00p 5,981.00p 1539494
23/05/2018 5,926.00p 6,000.00p 5,925.00p 5,982.00p 1526205
22/05/2018 5,935.00p 6,021.80p 5,894.00p 5,921.00p 1583187
21/05/2018 5,979.00p 6,039.20p 5,915.00p 5,948.00p 1091798
18/05/2018 5,915.00p 5,959.50p 5,906.00p 5,950.00p 1642469
17/05/2018 5,798.00p 5,916.00p 5,787.00p 5,903.00p 1211417
16/05/2018 5,761.00p 5,854.00p 5,761.00p 5,820.00p 1255860
15/05/2018 5,782.00p 5,826.00p 5,764.00p 5,800.00p 1629807
14/05/2018 5,771.00p 5,841.00p 5,756.00p 5,775.00p 1246323
11/05/2018 5,740.00p 5,768.00p 5,712.00p 5,756.00p 1040006
10/05/2018 5,717.00p 5,745.00p 5,678.00p 5,732.00p 1444715
09/05/2018 5,727.00p 5,735.00p 5,679.00p 5,726.00p 1171957
08/05/2018 5,737.00p 5,776.00p 5,685.85p 5,719.00p 1604795
04/05/2018 5,583.00p 5,742.00p 5,570.00p 5,727.00p 3196190
03/05/2018 5,621.00p 5,644.00p 5,550.00p 5,560.00p 1769400
02/05/2018 5,411.00p 5,664.00p 5,411.00p 5,620.00p 1365144
01/05/2018 5,697.00p 5,833.51p 5,596.00p 5,623.00p 750348
30/04/2018 5,673.00p 5,737.00p 5,650.00p 5,702.00p 1464854
27/04/2018 5,561.00p 5,668.00p 5,555.00p 5,658.00p 1509218
26/04/2018 5,495.00p 5,559.00p 5,467.00p 5,551.00p 1566497
25/04/2018 5,430.00p 5,503.00p 5,411.00p 5,494.00p 1684187
24/04/2018 5,525.00p 5,588.12p 5,425.00p 5,443.00p 1947293
23/04/2018 5,455.00p 5,525.00p 5,401.00p 5,513.00p 1686289
20/04/2018 5,700.00p 5,700.00p 5,255.00p 5,625.00p 3994410
19/04/2018 5,882.00p 5,925.00p 5,778.00p 5,786.00p 1963066
18/04/2018 5,812.00p 5,906.00p 5,794.00p 5,855.00p 1640195
17/04/2018 5,900.00p 5,906.00p 5,755.00p 5,806.00p 3741021
16/04/2018 6,010.00p 6,029.00p 5,980.00p 5,997.00p 915223
13/04/2018 6,035.00p 6,058.00p 6,010.00p 6,015.00p 1105755
12/04/2018 6,072.00p 6,072.00p 6,000.00p 6,036.00p 1313476
11/04/2018 6,154.00p 6,184.00p 6,134.00p 6,150.00p 1288355
10/04/2018 6,207.00p 6,218.00p 6,147.00p 6,208.00p 1367731
09/04/2018 6,221.00p 6,250.00p 6,165.00p 6,184.00p 1355524
06/04/2018 6,190.00p 6,263.00p 6,152.00p 6,219.00p 1485702
05/04/2018 6,145.00p 6,205.00p 6,110.00p 6,202.00p 1867359
04/04/2018 5,988.00p 6,050.00p 5,956.00p 6,050.00p 1883258
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

*Close Price adjusted for both dividends and splits