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
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
11/12/2015 6,186.00p 6,198.00p 6,073.00p 6,124.00p 1125803
10/12/2015 6,132.00p 6,224.00p 6,113.00p 6,189.00p 949626
09/12/2015 6,265.00p 6,271.00p 6,167.00p 6,167.00p 1026159
08/12/2015 6,315.00p 6,342.00p 6,242.00p 6,253.00p 891799
07/12/2015 6,251.00p 6,360.00p 6,239.80p 6,300.00p 822629
04/12/2015 6,200.00p 6,225.00p 6,136.00p 6,206.00p 915166
03/12/2015 6,409.00p 6,449.00p 6,209.00p 6,209.00p 1150432
02/12/2015 6,381.00p 6,450.00p 6,364.00p 6,415.00p 637175
01/12/2015 6,257.00p 6,353.00p 6,257.00p 6,353.00p 1054342
30/11/2015 6,285.00p 6,298.00p 6,226.00p 6,230.00p 1774215
27/11/2015 6,320.00p 6,357.00p 6,300.00p 6,309.00p 791391
26/11/2015 6,401.00p 6,424.00p 6,340.40p 6,346.00p 581548
25/11/2015 6,264.00p 6,414.00p 6,260.00p 6,385.00p 887896
24/11/2015 6,329.00p 6,329.00p 6,204.00p 6,254.00p 745809
23/11/2015 6,296.00p 6,358.00p 6,274.60p 6,322.00p 648850
20/11/2015 6,348.00p 6,356.00p 6,304.00p 6,333.00p 884626
19/11/2015 6,308.00p 6,374.00p 6,280.00p 6,315.00p 1007513
18/11/2015 6,305.00p 6,310.00p 6,239.00p 6,306.00p 1185242
17/11/2015 6,267.00p 6,366.00p 6,263.00p 6,327.00p 1045054
16/11/2015 6,136.00p 6,240.00p 6,123.00p 6,216.00p 805160
13/11/2015 6,253.00p 6,256.60p 6,135.00p 6,169.00p 1014843
12/11/2015 6,310.00p 6,369.00p 6,265.00p 6,265.00p 1061429
11/11/2015 6,202.00p 6,303.00p 6,178.00p 6,295.00p 1304087
10/11/2015 6,231.00p 6,243.00p 6,131.00p 6,160.00p 1135103
09/11/2015 6,254.00p 6,284.00p 6,159.00p 6,186.00p 1267910
06/11/2015 6,321.00p 6,329.00p 6,248.00p 6,267.00p 754945
05/11/2015 6,307.00p 6,380.00p 6,307.00p 6,350.00p 707792
04/11/2015 6,296.00p 6,359.00p 6,296.00p 6,318.00p 756404
03/11/2015 6,281.00p 6,307.00p 6,267.00p 6,290.00p 739801
02/11/2015 6,317.00p 6,338.40p 6,271.00p 6,288.00p 721580
30/10/2015 6,450.00p 6,450.00p 6,319.00p 6,344.00p 1412010
29/10/2015 6,355.00p 6,431.00p 6,343.00p 6,418.00p 1311546
28/10/2015 6,323.00p 6,365.00p 6,290.45p 6,350.00p 900973
27/10/2015 6,267.00p 6,319.00p 6,233.00p 6,294.00p 832078
26/10/2015 6,195.00p 6,322.00p 6,167.00p 6,285.00p 989346
23/10/2015 6,335.00p 6,345.00p 6,170.00p 6,249.00p 1703258
22/10/2015 6,300.00p 6,335.00p 6,287.00p 6,310.00p 1397203
21/10/2015 6,205.00p 6,325.00p 6,205.00p 6,300.00p 2088733
20/10/2015 6,158.00p 6,166.00p 6,122.00p 6,144.00p 1037493
19/10/2015 6,096.00p 6,162.00p 6,096.00p 6,149.00p 692593
16/10/2015 6,140.00p 6,149.00p 6,083.00p 6,112.00p 1096824
15/10/2015 6,085.00p 6,150.00p 6,069.00p 6,128.00p 1129148
14/10/2015 6,087.00p 6,099.00p 6,015.00p 6,035.00p 802820
13/10/2015 6,077.00p 6,110.00p 6,049.00p 6,094.00p 1243147
12/10/2015 6,047.00p 6,089.00p 6,005.00p 6,089.00p 847011
09/10/2015 6,074.00p 6,100.49p 6,020.00p 6,042.00p 1051598
08/10/2015 6,018.00p 6,058.00p 5,985.00p 6,028.00p 1219062
07/10/2015 6,150.00p 6,151.00p 5,994.00p 6,012.00p 1310590
06/10/2015 6,123.00p 6,137.00p 6,070.00p 6,110.00p 738114
05/10/2015 6,104.00p 6,120.00p 6,072.00p 6,102.00p 1026148
02/10/2015 6,029.00p 6,066.00p 5,954.00p 6,030.00p 1199743
01/10/2015 6,043.00p 6,093.00p 5,959.00p 5,975.00p 1148162
30/09/2015 5,924.00p 6,003.00p 5,915.00p 5,987.00p 1243947
29/09/2015 5,831.00p 5,858.00p 5,788.00p 5,820.00p 884227
28/09/2015 5,989.00p 5,989.00p 5,898.00p 5,902.00p 726351
25/09/2015 5,890.00p 6,006.00p 5,880.00p 5,990.00p 1365399
24/09/2015 5,848.00p 5,864.00p 5,769.00p 5,804.00p 1356024
23/09/2015 5,700.00p 5,871.00p 5,696.00p 5,850.00p 1028948
22/09/2015 5,847.00p 5,856.00p 5,703.00p 5,703.00p 987148
21/09/2015 5,790.00p 5,907.00p 5,774.31p 5,839.00p 963395
18/09/2015 5,861.00p 5,874.00p 5,733.00p 5,796.00p 1647241
17/09/2015 5,870.00p 5,964.00p 5,851.00p 5,863.00p 1447467
16/09/2015 5,800.00p 5,889.00p 5,771.00p 5,855.00p 1162963
15/09/2015 5,692.00p 5,707.00p 5,621.00p 5,689.00p 883816
14/09/2015 5,744.00p 5,787.00p 5,656.00p 5,668.00p 659578
11/09/2015 5,761.00p 5,761.00p 5,678.00p 5,706.00p 678712
10/09/2015 5,765.00p 5,778.00p 5,715.00p 5,744.00p 864238
09/09/2015 5,832.00p 5,868.00p 5,777.00p 5,795.00p 763424
08/09/2015 5,741.00p 5,788.00p 5,715.00p 5,716.00p 668062
07/09/2015 5,743.00p 5,762.00p 5,673.00p 5,717.00p 473022
04/09/2015 5,780.00p 5,784.00p 5,695.00p 5,697.00p 1081893
03/09/2015 5,780.00p 5,859.00p 5,771.00p 5,796.00p 1469810
02/09/2015 5,692.00p 5,725.00p 5,610.00p 5,675.00p 977138
01/09/2015 5,684.00p 5,696.00p 5,603.00p 5,655.00p 1180697
28/08/2015 5,774.00p 5,777.00p 5,671.00p 5,757.00p 1199624
27/08/2015 5,639.00p 5,752.00p 5,582.00p 5,733.00p 1658957
26/08/2015 5,609.00p 5,631.00p 5,511.00p 5,529.00p 1831065
25/08/2015 5,645.00p 5,706.00p 5,576.00p 5,668.00p 2139659
24/08/2015 5,593.00p 5,662.00p 5,403.00p 5,510.00p 2152005
21/08/2015 5,800.00p 5,848.00p 5,731.00p 5,731.00p 1027718
20/08/2015 5,849.00p 5,886.00p 5,814.00p 5,873.00p 1177592
19/08/2015 5,947.00p 5,959.00p 5,862.00p 5,885.00p 1011418
18/08/2015 6,001.00p 6,017.00p 5,947.00p 5,963.00p 693429
17/08/2015 6,029.00p 6,045.00p 5,942.00p 5,992.00p 671016
14/08/2015 6,016.00p 6,040.34p 5,978.00p 5,989.00p 825478
13/08/2015 5,977.00p 6,045.00p 5,960.00p 5,992.00p 1325910
12/08/2015 6,030.00p 6,153.45p 5,915.00p 5,954.00p 2717451
11/08/2015 6,225.00p 6,245.00p 6,108.00p 6,124.00p 1328099
10/08/2015 6,264.00p 6,286.00p 6,182.91p 6,252.00p 870460
07/08/2015 6,272.00p 6,274.00p 6,182.10p 6,247.00p 684641
06/08/2015 6,249.00p 6,300.00p 6,247.03p 6,271.00p 1167234
05/08/2015 6,219.00p 6,272.00p 6,200.08p 6,259.00p 793764
04/08/2015 6,176.00p 6,219.00p 6,139.00p 6,217.00p 916226
03/08/2015 6,160.00p 6,223.00p 6,145.00p 6,210.00p 845739
31/07/2015 6,118.00p 6,163.00p 6,106.00p 6,149.00p 960283
30/07/2015 6,095.00p 6,126.00p 6,063.50p 6,104.00p 1181665
29/07/2015 6,150.00p 6,167.00p 6,088.00p 6,093.00p 1593403
28/07/2015 6,049.00p 6,142.00p 6,037.00p 6,109.00p 2135548
27/07/2015 6,075.00p 6,095.00p 5,973.00p 5,993.00p 1706392
24/07/2015 5,919.00p 5,991.50p 5,895.00p 5,908.00p 1007904
23/07/2015 5,946.00p 5,970.00p 5,903.00p 5,940.00p 877833
22/07/2015 5,925.00p 5,952.00p 5,884.00p 5,900.00p 1108929
21/07/2015 6,008.00p 6,020.00p 5,943.00p 5,962.00p 737710
20/07/2015 5,969.00p 6,020.65p 5,956.00p 5,991.00p 523004
17/07/2015 5,975.00p 5,990.00p 5,924.00p 5,954.00p 834598
16/07/2015 5,930.00p 5,994.00p 5,885.00p 5,971.00p 995015
15/07/2015 5,856.00p 5,917.00p 5,846.00p 5,904.00p 843215
14/07/2015 5,815.00p 5,871.00p 5,815.00p 5,860.00p 1115603
13/07/2015 5,885.00p 5,885.00p 5,795.00p 5,828.00p 998449
10/07/2015 5,825.00p 5,825.00p 5,751.00p 5,805.00p 1188397
09/07/2015 5,602.00p 5,765.00p 5,582.00p 5,739.00p 1331860
08/07/2015 5,570.00p 5,625.00p 5,545.00p 5,601.00p 1346877
07/07/2015 5,592.00p 5,592.00p 5,535.00p 5,549.00p 1270560
06/07/2015 5,468.00p 5,601.00p 5,442.00p 5,589.00p 1251372
03/07/2015 5,527.00p 5,579.00p 5,510.00p 5,526.00p 648903
02/07/2015 5,570.00p 5,600.00p 5,543.00p 5,554.00p 772499
01/07/2015 5,500.00p 5,613.00p 5,470.00p 5,576.00p 1166537
30/06/2015 5,540.00p 5,559.00p 5,482.00p 5,488.00p 1354091
29/06/2015 5,605.00p 5,630.00p 5,558.00p 5,568.00p 1339586
26/06/2015 5,661.00p 5,700.00p 5,610.00p 5,659.00p 636881
25/06/2015 5,741.00p 5,746.00p 5,669.00p 5,692.00p 963871
24/06/2015 5,723.00p 5,770.00p 5,708.00p 5,743.00p 932537
23/06/2015 5,730.00p 5,766.00p 5,715.00p 5,724.00p 781869
22/06/2015 5,655.00p 5,713.00p 5,609.00p 5,708.00p 1911349
19/06/2015 5,625.00p 5,688.00p 5,586.00p 5,587.00p 2169732

*Close Price adjusted for both dividends and splits