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
14/11/2013 4,795.00p 4,820.00p 4,748.00p 4,773.00p 1209030
13/11/2013 4,826.00p 4,838.00p 4,726.25p 4,748.00p 1235014
12/11/2013 4,851.00p 4,851.00p 4,802.00p 4,836.00p 853176
11/11/2013 4,830.00p 4,863.00p 4,812.00p 4,839.00p 490840
08/11/2013 4,776.00p 4,840.00p 4,741.18p 4,815.00p 825235
07/11/2013 4,826.00p 4,863.00p 4,786.00p 4,800.00p 647206
06/11/2013 4,821.00p 4,830.00p 4,784.00p 4,797.00p 758097
05/11/2013 4,781.00p 4,814.00p 4,747.00p 4,813.00p 741267
04/11/2013 4,803.00p 4,835.00p 4,751.00p 4,771.00p 827164
01/11/2013 4,833.00p 4,856.00p 4,762.00p 4,780.00p 849588
31/10/2013 4,756.00p 4,862.00p 4,754.00p 4,848.00p 1237658
30/10/2013 4,860.00p 4,872.00p 4,779.00p 4,789.00p 828726
29/10/2013 4,845.00p 4,878.00p 4,831.00p 4,857.00p 1162415
28/10/2013 4,799.00p 4,844.00p 4,781.00p 4,833.00p 1064628
25/10/2013 4,782.00p 4,807.00p 4,771.00p 4,780.00p 1161740
24/10/2013 4,751.00p 4,812.00p 4,731.00p 4,805.00p 1422793
23/10/2013 4,766.00p 4,794.00p 4,716.00p 4,732.00p 1224078
22/10/2013 4,675.00p 4,800.00p 4,500.00p 4,734.00p 2615185
21/10/2013 4,540.00p 4,548.00p 4,459.00p 4,500.00p 1306931
18/10/2013 4,440.00p 4,514.00p 4,356.00p 4,502.00p 1572091
17/10/2013 4,298.00p 4,364.00p 4,261.00p 4,356.00p 1126632
16/10/2013 4,350.00p 4,350.00p 4,261.00p 4,309.00p 1340658
15/10/2013 4,360.00p 4,381.50p 4,343.00p 4,364.00p 821967
14/10/2013 4,349.00p 4,383.00p 4,334.00p 4,344.00p 866958
11/10/2013 4,319.00p 4,356.00p 4,283.00p 4,349.00p 819688
10/10/2013 4,279.00p 4,324.00p 4,255.00p 4,300.00p 1044394
09/10/2013 4,257.00p 4,283.00p 4,225.00p 4,270.00p 1368566
08/10/2013 4,362.00p 4,370.00p 4,263.00p 4,269.00p 1102212
07/10/2013 4,353.00p 4,370.00p 4,324.00p 4,370.00p 665896
04/10/2013 4,387.00p 4,390.00p 4,344.00p 4,353.00p 1055259
03/10/2013 4,399.00p 4,441.00p 4,377.00p 4,390.00p 837593
02/10/2013 4,434.00p 4,441.00p 4,376.00p 4,404.00p 859606
01/10/2013 4,490.00p 4,490.00p 4,382.00p 4,463.00p 1310421
30/09/2013 4,489.00p 4,523.00p 4,472.00p 4,520.00p 1100963
27/09/2013 4,557.00p 4,557.00p 4,480.00p 4,518.00p 1234986
26/09/2013 4,530.00p 4,559.00p 4,495.00p 4,545.00p 668829
25/09/2013 4,545.00p 4,555.00p 4,487.00p 4,527.00p 841798
24/09/2013 4,550.00p 4,570.00p 4,540.00p 4,546.00p 631336
23/09/2013 4,599.00p 4,615.00p 4,537.00p 4,549.00p 746318
20/09/2013 4,565.00p 4,619.00p 4,546.00p 4,600.00p 1582412
19/09/2013 4,580.00p 4,604.00p 4,533.00p 4,576.00p 1010212
18/09/2013 4,558.00p 4,575.00p 4,509.00p 4,532.00p 754925
17/09/2013 4,558.00p 4,600.00p 4,536.00p 4,550.00p 1159639
16/09/2013 4,600.00p 4,603.00p 4,531.00p 4,548.00p 716171
13/09/2013 4,459.00p 4,586.00p 4,452.00p 4,554.00p 1218807
12/09/2013 4,424.00p 4,478.00p 4,391.00p 4,452.00p 893174
11/09/2013 4,459.00p 4,459.00p 4,386.00p 4,428.00p 791321
10/09/2013 4,389.00p 4,482.00p 4,364.00p 4,445.00p 1305958
09/09/2013 4,376.00p 4,388.00p 4,323.00p 4,364.00p 805970
06/09/2013 4,379.00p 4,403.00p 4,342.00p 4,379.00p 683086
05/09/2013 4,382.00p 4,418.00p 4,350.00p 4,373.00p 696410
04/09/2013 4,429.00p 4,439.00p 4,358.00p 4,383.00p 708606
03/09/2013 4,444.00p 4,470.00p 4,419.00p 4,426.00p 903184
02/09/2013 4,403.00p 4,439.00p 4,385.00p 4,423.00p 613212
30/08/2013 4,436.00p 4,481.00p 4,373.00p 4,385.00p 1130151
29/08/2013 4,407.00p 4,441.00p 4,346.00p 4,431.00p 1045146
28/08/2013 4,452.00p 4,468.00p 4,390.00p 4,407.00p 844555
27/08/2013 4,507.00p 4,526.00p 4,457.00p 4,468.00p 888113
23/08/2013 4,508.00p 4,536.00p 4,454.00p 4,499.00p 800681
22/08/2013 4,498.00p 4,540.00p 4,481.00p 4,519.00p 1059521
21/08/2013 4,498.00p 4,514.00p 4,472.00p 4,495.00p 832516
20/08/2013 4,468.00p 4,504.00p 4,450.00p 4,499.00p 725086
19/08/2013 4,467.00p 4,515.00p 4,459.00p 4,491.00p 725460
16/08/2013 4,479.00p 4,489.00p 4,425.00p 4,460.00p 1096557
15/08/2013 4,548.00p 4,559.00p 4,448.00p 4,489.00p 1066588
14/08/2013 4,556.00p 4,591.00p 4,539.00p 4,539.00p 661765
13/08/2013 4,547.00p 4,578.00p 4,510.00p 4,547.00p 928923
12/08/2013 4,590.00p 4,590.00p 4,535.00p 4,546.00p 648059
09/08/2013 4,616.00p 4,616.00p 4,556.00p 4,591.00p 813455
08/08/2013 4,610.00p 4,635.00p 4,589.00p 4,600.00p 847976
07/08/2013 4,668.00p 4,720.00p 4,590.00p 4,590.00p 1774012
06/08/2013 4,674.00p 4,727.00p 4,660.00p 4,720.00p 811462
05/08/2013 4,637.00p 4,708.00p 4,635.00p 4,666.00p 711157
02/08/2013 4,726.00p 4,728.00p 4,615.00p 4,635.00p 1060043
01/08/2013 4,711.00p 4,723.00p 4,672.00p 4,717.00p 816399
31/07/2013 4,641.00p 4,713.00p 4,621.00p 4,679.00p 1113225
30/07/2013 4,698.00p 4,705.00p 4,630.00p 4,637.00p 857492
29/07/2013 4,652.00p 4,700.00p 4,550.00p 4,588.00p 1376496
26/07/2013 4,700.00p 4,711.00p 4,611.00p 4,626.00p 882348
25/07/2013 4,677.00p 4,692.00p 4,665.00p 4,670.00p 919984
24/07/2013 4,638.00p 4,686.00p 4,630.00p 4,678.00p 741697
23/07/2013 4,690.00p 4,690.00p 4,628.00p 4,630.00p 768239
22/07/2013 4,700.00p 4,718.00p 4,673.00p 4,698.00p 511779
19/07/2013 4,694.00p 4,713.00p 4,663.00p 4,700.00p 952247
18/07/2013 4,663.00p 4,702.00p 4,643.00p 4,693.00p 1124442
17/07/2013 4,617.00p 4,684.00p 4,611.00p 4,651.00p 1041519
16/07/2013 4,725.00p 4,750.00p 4,638.00p 4,645.00p 1351513
15/07/2013 4,689.00p 4,725.00p 4,670.00p 4,705.00p 1530635
12/07/2013 4,800.00p 4,929.00p 4,669.00p 4,677.00p 3589579
11/07/2013 4,952.00p 4,970.00p 4,895.00p 4,929.00p 1354600
10/07/2013 4,942.00p 4,986.00p 4,911.00p 4,950.00p 1766951
09/07/2013 4,894.00p 4,946.00p 4,887.00p 4,923.00p 1019428
08/07/2013 4,806.00p 4,880.00p 4,780.00p 4,850.00p 722952
05/07/2013 4,770.00p 4,863.00p 4,741.00p 4,780.00p 1095685
04/07/2013 4,701.00p 4,771.00p 4,620.00p 4,762.00p 1229510
03/07/2013 4,713.00p 4,734.00p 4,668.00p 4,706.00p 800337
02/07/2013 4,729.00p 4,757.00p 4,667.00p 4,732.00p 818602
01/07/2013 4,672.00p 4,738.00p 4,632.00p 4,709.00p 1106111
28/06/2013 4,717.00p 4,719.00p 4,624.49p 4,648.00p 1711972
27/06/2013 4,681.00p 4,743.00p 4,670.00p 4,704.00p 1173625
26/06/2013 4,618.00p 4,698.00p 4,589.00p 4,665.00p 987938
25/06/2013 4,547.00p 4,626.00p 4,524.00p 4,595.00p 1186865
24/06/2013 4,640.00p 4,664.00p 4,555.00p 4,580.00p 1274996
21/06/2013 4,635.00p 4,734.00p 4,602.00p 4,654.00p 2857916
20/06/2013 4,691.00p 4,742.00p 4,576.00p 4,602.00p 1293185
19/06/2013 4,764.00p 4,764.60p 4,698.00p 4,742.00p 864566
18/06/2013 4,676.00p 4,770.00p 4,653.00p 4,748.00p 1124959
17/06/2013 4,603.00p 4,710.00p 4,600.00p 4,679.00p 1104524
14/06/2013 4,613.00p 4,613.00p 4,528.00p 4,579.00p 790788
13/06/2013 4,549.00p 4,593.00p 4,518.00p 4,590.00p 1116903
12/06/2013 4,574.00p 4,639.00p 4,565.00p 4,589.00p 967622
11/06/2013 4,565.00p 4,579.00p 4,505.00p 4,567.00p 1231293
10/06/2013 4,526.00p 4,596.00p 4,522.00p 4,576.00p 764606
07/06/2013 4,487.00p 4,562.00p 4,454.00p 4,546.00p 1226846
06/06/2013 4,587.00p 4,613.00p 4,487.00p 4,487.00p 1341502
05/06/2013 4,669.00p 4,694.00p 4,582.00p 4,582.00p 1334974
04/06/2013 4,698.00p 4,735.47p 4,672.00p 4,694.00p 544766
03/06/2013 4,702.00p 4,753.00p 4,653.00p 4,681.00p 741419
31/05/2013 4,791.00p 4,803.00p 4,718.00p 4,722.00p 1471093
30/05/2013 4,824.00p 4,835.00p 4,761.00p 4,803.00p 959124
29/05/2013 4,900.00p 4,921.00p 4,812.00p 4,825.00p 790979
28/05/2013 4,895.00p 4,956.00p 4,850.00p 4,921.00p 1059527
24/05/2013 4,883.00p 4,883.00p 4,810.00p 4,850.00p 1101837
23/05/2013 4,885.00p 4,921.00p 4,840.00p 4,869.00p 1887674
22/05/2013 4,825.00p 4,958.00p 4,790.00p 4,926.00p 1291174
21/05/2013 4,780.00p 4,828.00p 4,737.00p 4,828.00p 1074258
20/05/2013 4,733.00p 4,779.00p 4,731.00p 4,770.00p 481736
17/05/2013 4,720.00p 4,743.00p 4,659.00p 4,718.00p 949468
16/05/2013 4,799.00p 4,836.00p 4,726.00p 4,743.00p 848715
15/05/2013 4,810.00p 4,867.00p 4,771.00p 4,780.00p 946217
14/05/2013 4,718.00p 4,800.00p 4,709.00p 4,800.00p 1103503
13/05/2013 4,658.00p 4,729.00p 4,646.00p 4,709.00p 1111518
10/05/2013 4,639.00p 4,662.00p 4,620.00p 4,659.00p 1225812
09/05/2013 4,636.00p 4,644.00p 4,608.00p 4,625.00p 532335
08/05/2013 4,648.00p 4,665.00p 4,628.00p 4,639.00p 947819
07/05/2013 4,703.00p 4,708.00p 4,621.00p 4,633.00p 1229788
03/05/2013 4,677.00p 4,677.00p 4,599.00p 4,636.00p 1874299
02/05/2013 4,702.00p 4,719.00p 4,644.00p 4,677.00p 994959
01/05/2013 4,651.00p 4,701.00p 4,651.00p 4,701.00p 484712
30/04/2013 4,737.00p 4,773.00p 4,689.00p 4,696.00p 937049
29/04/2013 4,693.00p 4,742.00p 4,670.00p 4,731.00p 777012
26/04/2013 4,635.00p 4,683.00p 4,635.00p 4,671.00p 827148
25/04/2013 4,690.00p 4,710.00p 4,636.00p 4,648.00p 942691
24/04/2013 4,740.00p 4,740.00p 4,653.00p 4,703.00p 1092585
23/04/2013 4,670.00p 4,723.00p 4,646.00p 4,723.00p 1479651
22/04/2013 4,729.00p 4,774.00p 4,640.00p 4,646.00p 1318647
19/04/2013 4,700.00p 4,735.00p 4,623.00p 4,709.00p 1415122
18/04/2013 4,678.00p 4,694.00p 4,627.00p 4,656.00p 964259
17/04/2013 4,682.00p 4,712.00p 4,644.00p 4,655.00p 1053502
16/04/2013 4,622.00p 4,654.00p 4,589.00p 4,649.00p 1483969
15/04/2013 4,624.00p 4,675.00p 4,611.60p 4,637.00p 1157922
12/04/2013 4,640.00p 4,657.00p 4,603.00p 4,620.00p 1137441
11/04/2013 4,688.00p 4,736.00p 4,652.00p 4,657.00p 1250334
10/04/2013 4,598.00p 4,684.00p 4,570.00p 4,652.00p 1301482
09/04/2013 4,619.00p 4,645.12p 4,567.00p 4,570.00p 1196942
08/04/2013 4,575.00p 4,638.00p 4,554.00p 4,603.00p 869486
05/04/2013 4,651.00p 4,660.85p 4,548.00p 4,554.00p 1307048
04/04/2013 4,804.00p 4,804.00p 4,649.00p 4,658.00p 1185032
03/04/2013 4,749.00p 4,836.00p 4,745.00p 4,774.00p 980275
02/04/2013 4,727.00p 4,793.00p 4,705.00p 4,746.00p 1743359
28/03/2013 4,791.00p 4,791.00p 4,626.00p 4,718.00p 2186979
27/03/2013 4,807.00p 4,809.00p 4,746.15p 4,775.00p 1216412
26/03/2013 4,788.00p 4,850.00p 4,781.00p 4,812.00p 1171662
25/03/2013 4,779.00p 4,782.00p 4,723.00p 4,763.00p 1245893
22/03/2013 4,691.00p 4,800.00p 4,667.00p 4,756.00p 1168977
21/03/2013 4,719.00p 4,767.00p 4,682.00p 4,710.00p 1435949
20/03/2013 4,707.00p 4,748.00p 4,676.00p 4,701.00p 1250806
19/03/2013 4,703.00p 4,723.00p 4,664.00p 4,688.00p 846585
18/03/2013 4,642.00p 4,733.00p 4,612.00p 4,714.00p 690397
15/03/2013 4,678.00p 4,720.00p 4,653.00p 4,709.00p 2137152
14/03/2013 4,679.00p 4,715.00p 4,625.00p 4,667.00p 1408415
13/03/2013 4,643.00p 4,661.00p 4,607.00p 4,661.00p 983169
12/03/2013 4,682.00p 4,695.00p 4,632.00p 4,660.00p 991707
11/03/2013 4,652.00p 4,700.00p 4,635.00p 4,683.00p 917787
08/03/2013 4,642.00p 4,642.00p 4,580.00p 4,635.00p 1022721
07/03/2013 4,540.00p 4,635.00p 4,540.00p 4,616.00p 1201415
06/03/2013 4,521.00p 4,546.22p 4,493.00p 4,516.00p 929316
05/03/2013 4,539.00p 4,563.00p 4,497.00p 4,522.00p 1162876
04/03/2013 4,484.00p 4,522.00p 4,482.00p 4,517.00p 913653
01/03/2013 4,441.00p 4,511.00p 4,427.00p 4,501.00p 1827910
28/02/2013 4,441.00p 4,467.00p 4,414.00p 4,429.00p 1432847
27/02/2013 4,380.00p 4,432.00p 4,348.00p 4,414.00p 1145506
26/02/2013 4,332.00p 4,389.00p 4,326.00p 4,366.00p 1380350
25/02/2013 4,350.00p 4,390.00p 4,318.00p 4,381.00p 2544080
22/02/2013 4,450.00p 4,522.00p 4,429.00p 4,516.00p 850314
21/02/2013 4,574.00p 4,599.00p 4,464.00p 4,471.00p 1355409
20/02/2013 4,500.00p 4,636.00p 4,499.00p 4,599.00p 1263334
19/02/2013 4,486.00p 4,585.00p 4,485.00p 4,566.00p 862175
18/02/2013 4,467.00p 4,512.86p 4,458.82p 4,492.00p 765943
15/02/2013 4,400.00p 4,491.00p 4,395.00p 4,478.00p 1167988
14/02/2013 4,472.00p 4,500.00p 4,400.00p 4,410.00p 1398201
13/02/2013 4,497.00p 4,498.00p 4,320.00p 4,419.00p 2442625
12/02/2013 4,229.00p 4,363.00p 4,229.00p 4,363.00p 1469602
11/02/2013 4,245.00p 4,269.00p 4,224.00p 4,235.00p 587427
08/02/2013 4,213.00p 4,250.00p 4,210.00p 4,235.00p 633651
07/02/2013 4,265.00p 4,265.00p 4,196.00p 4,203.00p 891877
06/02/2013 4,262.00p 4,287.00p 4,238.28p 4,269.00p 733888
05/02/2013 4,190.00p 4,260.00p 4,187.00p 4,249.00p 864877
04/02/2013 4,231.00p 4,234.00p 4,168.00p 4,187.00p 833661
01/02/2013 4,201.00p 4,240.00p 4,187.00p 4,233.00p 1286574

*Close Price adjusted for both dividends and splits