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
28/09/2016 7,225.00p 7,273.00p 7,180.00p 7,180.00p 959717
27/09/2016 7,221.00p 7,265.00p 7,178.00p 7,210.00p 1854590
26/09/2016 7,201.00p 7,206.59p 7,157.00p 7,183.00p 858996
23/09/2016 7,224.00p 7,231.00p 7,173.00p 7,199.00p 853516
22/09/2016 7,183.00p 7,247.00p 7,166.00p 7,214.00p 964476
21/09/2016 7,260.00p 7,271.00p 7,130.00p 7,142.00p 1175297
20/09/2016 7,193.00p 7,283.00p 7,177.00p 7,250.00p 979839
19/09/2016 7,170.00p 7,219.50p 7,163.00p 7,217.00p 724185
16/09/2016 7,153.00p 7,211.00p 7,084.12p 7,128.00p 2307987
15/09/2016 7,081.00p 7,165.00p 7,050.00p 7,151.00p 965630
14/09/2016 7,150.00p 7,220.91p 7,070.00p 7,070.00p 1183144
13/09/2016 7,221.00p 7,227.00p 7,111.00p 7,111.00p 1731327
12/09/2016 7,104.00p 7,235.00p 7,087.00p 7,201.00p 1376729
09/09/2016 7,310.00p 7,331.00p 7,169.00p 7,181.00p 1243899
08/09/2016 7,404.00p 7,441.00p 7,354.00p 7,359.00p 822078
07/09/2016 7,390.00p 7,435.00p 7,366.00p 7,400.00p 1034629
06/09/2016 7,460.00p 7,468.29p 7,383.00p 7,436.00p 575927
05/09/2016 7,520.00p 7,547.00p 7,448.00p 7,465.00p 545735
02/09/2016 7,333.00p 7,537.00p 7,290.00p 7,510.00p 1801314
01/09/2016 7,389.00p 7,418.00p 7,282.00p 7,313.00p 939415
31/08/2016 7,399.00p 7,411.00p 7,337.00p 7,354.00p 1055173
30/08/2016 7,441.00p 7,492.00p 7,403.00p 7,407.00p 756408
26/08/2016 7,430.00p 7,466.00p 7,379.00p 7,435.00p 538668
25/08/2016 7,415.00p 7,458.00p 7,356.00p 7,446.00p 1689668
24/08/2016 7,398.00p 7,471.20p 7,362.00p 7,402.00p 919094
23/08/2016 7,411.00p 7,470.00p 7,395.00p 7,399.00p 437107
22/08/2016 7,444.00p 7,474.00p 7,351.00p 7,388.00p 754219
19/08/2016 7,430.00p 7,456.00p 7,399.00p 7,425.00p 873998
18/08/2016 7,478.00p 7,488.00p 7,401.00p 7,418.00p 713004
17/08/2016 7,548.00p 7,556.00p 7,478.00p 7,487.00p 1094984
16/08/2016 7,581.00p 7,582.00p 7,515.00p 7,521.00p 969247
15/08/2016 7,581.00p 7,612.00p 7,548.00p 7,583.00p 903661
12/08/2016 7,561.00p 7,594.00p 7,532.00p 7,560.00p 648367
11/08/2016 7,461.00p 7,559.00p 7,425.00p 7,556.00p 1103262
10/08/2016 7,441.00p 7,454.00p 7,390.10p 7,420.00p 1258794
09/08/2016 7,410.00p 7,481.00p 7,404.00p 7,460.00p 953578
08/08/2016 7,402.00p 7,439.00p 7,334.00p 7,390.00p 941027
05/08/2016 7,414.00p 7,479.00p 7,364.00p 7,430.00p 1298158
04/08/2016 7,316.00p 7,406.00p 7,239.00p 7,390.00p 1266378
03/08/2016 7,399.00p 7,459.00p 7,296.00p 7,327.00p 1267023
02/08/2016 7,364.00p 7,449.00p 7,322.00p 7,399.00p 1018678
01/08/2016 7,393.00p 7,400.00p 7,290.00p 7,351.00p 1440536
29/07/2016 7,300.00p 7,364.00p 7,070.00p 7,322.00p 2498361
28/07/2016 7,463.00p 7,524.00p 7,422.00p 7,438.00p 1262912
27/07/2016 7,531.00p 7,569.00p 7,397.00p 7,444.00p 894822
26/07/2016 7,485.00p 7,539.00p 7,455.00p 7,500.00p 823272
25/07/2016 7,451.00p 7,502.00p 7,438.00p 7,455.00p 1060799
22/07/2016 7,365.00p 7,461.00p 7,311.00p 7,461.00p 880638
21/07/2016 7,408.00p 7,433.00p 7,347.00p 7,365.00p 1125298
20/07/2016 7,440.00p 7,506.00p 7,402.00p 7,435.00p 1066185
19/07/2016 7,419.00p 7,446.00p 7,379.00p 7,400.00p 797233
18/07/2016 7,450.00p 7,474.00p 7,413.00p 7,442.00p 1454985
15/07/2016 7,442.00p 7,539.00p 7,399.00p 7,474.00p 1480953
14/07/2016 7,592.00p 7,604.00p 7,416.00p 7,429.00p 1215096
13/07/2016 7,481.00p 7,596.00p 6,990.14p 7,550.00p 1748896
12/07/2016 7,665.00p 7,685.83p 7,469.00p 7,525.00p 1329551
11/07/2016 7,658.00p 7,720.00p 7,599.00p 7,692.00p 864526
08/07/2016 7,634.00p 7,685.00p 7,523.00p 7,636.00p 992333
07/07/2016 7,593.00p 7,685.64p 7,567.00p 7,616.00p 896745
06/07/2016 7,610.00p 7,786.00p 7,562.00p 7,566.00p 2093562
05/07/2016 7,491.00p 7,660.00p 7,491.00p 7,645.00p 1426790
04/07/2016 7,562.00p 7,633.00p 7,502.00p 7,510.00p 875832
01/07/2016 7,527.00p 7,663.00p 7,263.40p 7,545.00p 1428634
30/06/2016 7,271.00p 7,490.00p 7,183.00p 7,490.00p 2111459
29/06/2016 7,118.00p 7,276.00p 7,038.00p 7,276.00p 1663034
28/06/2016 7,084.00p 7,151.00p 7,019.00p 7,062.00p 2166450
27/06/2016 6,846.00p 7,078.00p 6,843.00p 6,991.00p 2497174
24/06/2016 6,757.00p 7,016.00p 6,600.00p 6,893.00p 2745138
23/06/2016 6,864.00p 6,949.00p 6,788.00p 6,843.00p 1061356
22/06/2016 6,853.00p 6,864.00p 6,777.00p 6,807.00p 1369890
21/06/2016 6,779.00p 6,841.00p 6,746.00p 6,821.00p 1141723
20/06/2016 6,795.00p 6,822.00p 6,704.00p 6,799.00p 951140
17/06/2016 6,666.00p 6,677.00p 6,624.00p 6,645.00p 2004497
16/06/2016 6,605.00p 6,654.00p 6,578.00p 6,648.00p 1598194
15/06/2016 6,638.00p 6,751.00p 6,630.00p 6,681.00p 1478501
14/06/2016 6,633.00p 6,682.00p 6,567.86p 6,595.00p 1461236
13/06/2016 6,704.00p 6,784.00p 6,681.00p 6,681.00p 1256629
10/06/2016 6,859.00p 6,867.00p 6,710.00p 6,747.00p 1125941
09/06/2016 6,929.00p 6,942.00p 6,860.00p 6,863.00p 866299
08/06/2016 6,950.00p 6,974.00p 6,902.00p 6,952.00p 1004005
07/06/2016 6,963.00p 6,992.00p 6,933.00p 6,941.00p 800828
06/06/2016 6,945.00p 7,001.00p 6,924.00p 6,958.00p 887705
03/06/2016 6,846.00p 6,949.00p 6,846.00p 6,930.00p 1159311
02/06/2016 6,862.00p 6,899.00p 6,817.00p 6,842.00p 1260403
01/06/2016 6,860.00p 6,907.00p 6,824.00p 6,873.00p 1055386
31/05/2016 6,889.00p 6,914.00p 6,871.00p 6,875.00p 1849457
27/05/2016 6,863.00p 6,903.00p 6,825.00p 6,873.00p 1346166
26/05/2016 6,811.00p 6,884.00p 6,806.00p 6,883.00p 948936
25/05/2016 6,911.00p 6,911.00p 6,821.00p 6,835.00p 770472
24/05/2016 6,809.00p 6,863.50p 6,749.00p 6,861.00p 984897
23/05/2016 6,805.00p 6,851.00p 6,782.00p 6,789.00p 803667
20/05/2016 6,782.00p 6,857.00p 6,782.00p 6,820.00p 1139176
19/05/2016 6,850.00p 6,875.00p 6,732.00p 6,763.00p 1309692
18/05/2016 6,789.00p 6,853.00p 6,778.00p 6,850.00p 1154937
17/05/2016 6,878.00p 6,900.00p 6,799.00p 6,831.00p 1261954
16/05/2016 6,801.00p 6,880.00p 6,791.25p 6,868.00p 405066
13/05/2016 6,814.00p 6,903.00p 6,768.00p 6,851.00p 843136
12/05/2016 6,829.00p 6,927.00p 6,791.00p 6,823.00p 1010354
11/05/2016 6,864.00p 6,907.00p 6,852.00p 6,863.00p 838234
10/05/2016 6,885.00p 7,034.29p 6,852.00p 6,882.00p 1266914
09/05/2016 6,791.00p 6,848.00p 6,756.00p 6,837.00p 1028412
06/05/2016 6,675.00p 6,736.00p 6,635.00p 6,731.00p 1588741
05/05/2016 6,690.00p 6,742.00p 6,661.00p 6,684.00p 1062587
04/05/2016 6,680.00p 6,717.00p 6,615.00p 6,659.00p 1059407
03/05/2016 6,657.00p 6,730.00p 6,640.00p 6,688.00p 1236063
29/04/2016 6,705.00p 6,768.22p 6,639.00p 6,654.00p 1151300
28/04/2016 6,693.00p 6,767.00p 6,616.00p 6,755.00p 1288616
27/04/2016 6,679.00p 6,767.97p 6,639.60p 6,713.00p 1205827
26/04/2016 6,757.00p 6,823.37p 6,672.00p 6,695.00p 1277079
25/04/2016 6,696.00p 6,762.00p 6,673.00p 6,697.00p 1707794
22/04/2016 6,799.00p 6,833.00p 6,661.00p 6,700.00p 1297356
21/04/2016 6,932.00p 6,968.34p 6,735.00p 6,824.00p 1322153
20/04/2016 6,984.00p 7,000.00p 6,891.00p 6,925.00p 1270114
19/04/2016 6,880.00p 7,069.82p 6,857.00p 6,974.00p 1533602
18/04/2016 6,700.00p 6,869.03p 6,679.50p 6,868.00p 1542624
15/04/2016 6,803.00p 6,831.29p 6,726.00p 6,735.00p 1533068
14/04/2016 6,790.00p 6,817.00p 6,709.00p 6,778.00p 1063440
13/04/2016 6,843.00p 6,861.00p 6,799.49p 6,845.00p 1436401
12/04/2016 6,738.00p 6,811.00p 6,690.00p 6,794.00p 944366
11/04/2016 6,768.00p 6,780.00p 6,719.00p 6,744.00p 867889
08/04/2016 6,834.00p 6,834.00p 6,752.00p 6,778.00p 938189
07/04/2016 6,819.00p 6,868.00p 6,780.00p 6,804.00p 976312
06/04/2016 6,803.00p 6,830.00p 6,761.00p 6,808.00p 1363941
05/04/2016 6,701.00p 6,799.00p 6,680.00p 6,768.00p 1104888
04/04/2016 6,714.00p 6,787.00p 6,693.00p 6,734.00p 745294
01/04/2016 6,661.00p 6,723.70p 6,598.00p 6,705.00p 1191058
31/03/2016 6,757.00p 6,757.00p 6,694.00p 6,730.00p 1236152
30/03/2016 6,760.00p 6,800.00p 6,738.00p 6,771.00p 999030
29/03/2016 6,736.00p 6,786.00p 6,692.00p 6,714.00p 1152220
24/03/2016 6,689.00p 6,710.00p 6,636.00p 6,695.00p 1125803
23/03/2016 6,653.00p 6,708.00p 6,649.00p 6,706.00p 886045
22/03/2016 6,617.00p 6,656.00p 6,512.00p 6,641.00p 2035933
21/03/2016 6,571.00p 6,655.00p 6,559.17p 6,646.00p 969621
18/03/2016 6,685.00p 6,700.00p 6,596.00p 6,600.00p 1688905
17/03/2016 6,658.00p 6,688.00p 6,585.00p 6,671.00p 973708
16/03/2016 6,662.00p 6,694.00p 6,635.00p 6,641.00p 880784
15/03/2016 6,621.00p 6,688.00p 6,582.00p 6,649.00p 771697
14/03/2016 6,543.00p 6,660.00p 6,530.04p 6,637.00p 1187146
11/03/2016 6,530.00p 6,579.00p 6,509.00p 6,529.00p 927432
10/03/2016 6,600.00p 6,648.00p 6,462.00p 6,462.00p 1683173
09/03/2016 6,480.00p 6,599.00p 6,476.00p 6,578.00p 1098001
08/03/2016 6,400.00p 6,486.00p 6,356.00p 6,470.00p 934502
07/03/2016 6,530.00p 6,545.00p 6,407.00p 6,436.00p 891174
04/03/2016 6,455.00p 6,601.00p 6,437.00p 6,539.00p 875904
03/03/2016 6,508.00p 6,519.00p 6,438.45p 6,458.00p 718560
02/03/2016 6,782.00p 6,782.00p 6,466.00p 6,503.00p 1241356
01/03/2016 6,564.00p 6,687.00p 6,514.00p 6,676.00p 871982
29/02/2016 6,555.00p 6,573.00p 6,508.30p 6,560.00p 1260193
26/02/2016 6,717.00p 6,726.00p 6,594.00p 6,603.00p 858482
25/02/2016 6,559.00p 6,643.00p 6,549.00p 6,625.00p 968366
24/02/2016 6,564.00p 6,564.00p 6,479.00p 6,520.00p 984770
23/02/2016 6,544.00p 6,585.18p 6,513.00p 6,554.00p 1135386
22/02/2016 6,603.00p 6,687.00p 6,577.00p 6,582.00p 720148
19/02/2016 6,499.00p 6,572.00p 6,485.00p 6,556.00p 887517
18/02/2016 6,546.00p 6,552.00p 6,453.00p 6,486.00p 1113856
17/02/2016 6,465.00p 6,542.00p 6,446.00p 6,513.00p 1773315
16/02/2016 6,400.00p 6,497.26p 6,354.00p 6,410.00p 1804316
15/02/2016 6,275.00p 6,400.00p 6,207.00p 6,371.00p 1798489
12/02/2016 5,876.00p 5,972.00p 5,839.08p 5,966.00p 1537216
11/02/2016 5,930.00p 5,951.00p 5,846.00p 5,847.00p 1268694
10/02/2016 5,996.00p 6,030.00p 5,955.00p 5,967.00p 1519621
09/02/2016 6,003.00p 6,032.00p 5,925.00p 5,954.00p 1427193
08/02/2016 6,106.00p 6,126.00p 5,966.00p 5,990.00p 1284014
05/02/2016 6,153.00p 6,209.00p 6,065.00p 6,068.00p 1131994
04/02/2016 6,312.00p 6,327.00p 6,123.00p 6,136.00p 1350853
03/02/2016 6,300.00p 6,340.00p 6,227.00p 6,260.00p 1706089
02/02/2016 6,270.00p 6,286.00p 6,219.00p 6,273.00p 1222130
01/02/2016 6,250.00p 6,285.00p 6,203.00p 6,271.00p 1657392
29/01/2016 6,200.00p 6,234.00p 6,163.00p 6,234.00p 2077709
28/01/2016 6,161.00p 6,184.00p 6,094.00p 6,125.00p 1096656
27/01/2016 6,113.00p 6,169.00p 6,080.00p 6,169.00p 1285974
26/01/2016 6,108.00p 6,156.00p 6,058.06p 6,112.00p 1237122
25/01/2016 6,090.00p 6,150.00p 6,069.00p 6,144.00p 1181687
22/01/2016 6,073.00p 6,099.00p 6,025.00p 6,047.00p 1172777
21/01/2016 6,004.00p 6,039.00p 5,961.00p 6,000.00p 1658698
20/01/2016 6,011.00p 6,022.00p 5,935.66p 5,984.00p 1428534
19/01/2016 6,100.00p 6,122.00p 6,080.00p 6,099.00p 1104448
18/01/2016 5,985.00p 6,041.00p 5,969.00p 6,005.00p 1002662
15/01/2016 6,002.00p 6,066.00p 5,964.00p 6,008.00p 1417101
14/01/2016 6,097.00p 6,097.00p 6,000.25p 6,032.00p 1521302
13/01/2016 6,128.00p 6,162.00p 6,071.00p 6,143.00p 1645956
12/01/2016 5,984.00p 6,092.00p 5,963.00p 6,076.00p 1449875
11/01/2016 5,994.00p 6,025.00p 5,965.15p 5,977.00p 799232
08/01/2016 6,038.00p 6,046.00p 5,993.00p 5,993.00p 1133840
07/01/2016 6,020.00p 6,072.00p 5,981.22p 6,029.00p 1227344
06/01/2016 6,077.00p 6,119.00p 6,027.08p 6,102.00p 1215343
05/01/2016 6,140.00p 6,171.00p 6,060.00p 6,107.00p 1014044
04/01/2016 6,206.00p 6,245.00p 6,090.00p 6,112.00p 1159305
31/12/2015 6,333.00p 6,357.00p 6,242.00p 6,281.00p 274663
30/12/2015 6,298.00p 6,361.00p 6,294.00p 6,310.00p 532891
29/12/2015 6,257.00p 6,309.77p 6,220.00p 6,305.00p 618509
24/12/2015 6,224.00p 6,226.00p 6,143.00p 6,226.00p 148314
23/12/2015 6,128.00p 6,223.00p 6,103.00p 6,205.00p 867753
22/12/2015 6,100.00p 6,124.00p 6,037.00p 6,066.00p 758612
21/12/2015 6,116.00p 6,174.00p 6,101.00p 6,106.00p 846804
18/12/2015 6,156.00p 6,160.00p 6,095.55p 6,128.00p 1892383
17/12/2015 6,276.00p 6,276.00p 6,140.00p 6,175.00p 1199320
16/12/2015 6,210.00p 6,210.00p 6,134.00p 6,177.00p 1008164
15/12/2015 6,131.00p 6,171.00p 6,075.00p 6,166.00p 1346486
14/12/2015 6,103.00p 6,178.00p 5,994.00p 6,088.00p 961359

*Close Price adjusted for both dividends and splits