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
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
31/01/2013 4,253.00p 4,272.00p 4,202.00p 4,202.00p 1469717
30/01/2013 4,272.00p 4,314.00p 4,258.00p 4,268.00p 1041110
29/01/2013 4,239.00p 4,263.00p 4,225.00p 4,258.00p 823643
28/01/2013 4,212.00p 4,251.00p 4,187.00p 4,238.00p 868314
25/01/2013 4,108.00p 4,201.00p 4,108.00p 4,195.00p 1163901
24/01/2013 4,124.00p 4,159.00p 4,114.00p 4,117.00p 856865
23/01/2013 4,121.00p 4,144.00p 4,098.00p 4,128.00p 1101885
22/01/2013 4,125.00p 4,153.00p 4,084.00p 4,100.00p 1030566
21/01/2013 4,120.00p 4,141.00p 4,108.00p 4,129.00p 520926
18/01/2013 4,121.00p 4,143.00p 4,101.00p 4,115.00p 1208339
17/01/2013 4,069.00p 4,121.00p 4,063.00p 4,101.00p 1105818
16/01/2013 4,010.00p 4,080.00p 4,000.00p 4,060.00p 1198007
15/01/2013 3,959.00p 4,028.40p 3,947.00p 4,028.00p 908366
14/01/2013 4,018.00p 4,018.00p 3,936.00p 3,950.00p 867508
11/01/2013 3,930.00p 4,000.00p 3,924.00p 3,996.00p 1145318
10/01/2013 3,894.00p 3,921.00p 3,894.00p 3,915.00p 915469
09/01/2013 3,909.00p 3,919.00p 3,887.00p 3,893.00p 733692
08/01/2013 3,916.00p 3,925.00p 3,894.00p 3,900.00p 876221
07/01/2013 3,960.00p 3,969.00p 3,923.00p 3,923.00p 604814
04/01/2013 3,932.00p 3,970.00p 3,928.41p 3,958.00p 705440
03/01/2013 3,982.00p 3,992.00p 3,930.00p 3,939.00p 630964
02/01/2013 3,882.00p 3,979.00p 3,875.00p 3,975.00p 788275
31/12/2012 3,897.00p 3,913.00p 3,857.00p 3,879.00p 189334
28/12/2012 3,902.00p 3,926.00p 3,888.36p 3,906.00p 365969
27/12/2012 3,931.00p 3,935.00p 3,871.00p 3,895.00p 577919
24/12/2012 3,915.00p 3,962.00p 3,915.00p 3,946.00p 256863
21/12/2012 3,895.00p 3,942.00p 3,876.00p 3,920.00p 1402360
20/12/2012 3,973.00p 3,979.00p 3,899.00p 3,909.00p 956663
19/12/2012 3,950.00p 3,992.00p 3,946.00p 3,965.00p 706758
18/12/2012 3,920.00p 3,944.00p 3,916.00p 3,938.00p 854077
17/12/2012 3,906.00p 3,924.00p 3,898.00p 3,920.00p 652563
14/12/2012 3,909.00p 3,928.00p 3,898.00p 3,911.00p 899314
13/12/2012 3,950.00p 3,958.00p 3,892.00p 3,898.00p 1019934
12/12/2012 3,967.00p 3,975.00p 3,939.00p 3,950.00p 886319
11/12/2012 3,993.00p 3,999.00p 3,961.00p 3,975.00p 686282
10/12/2012 3,965.00p 3,997.00p 3,961.00p 3,987.00p 471406
07/12/2012 3,951.00p 3,985.00p 3,951.00p 3,962.00p 535765
06/12/2012 3,972.00p 3,998.00p 3,952.00p 3,959.00p 744503
05/12/2012 3,970.00p 3,973.00p 3,939.00p 3,961.00p 907889
04/12/2012 3,962.00p 3,998.21p 3,962.00p 3,965.00p 941014
03/12/2012 3,940.00p 3,974.00p 3,934.78p 3,966.00p 771052
30/11/2012 3,937.00p 3,942.00p 3,920.00p 3,925.00p 788522
29/11/2012 3,936.00p 3,945.35p 3,924.00p 3,930.00p 910547
28/11/2012 3,919.00p 3,925.00p 3,893.00p 3,919.00p 811651
27/11/2012 3,870.00p 3,921.00p 3,867.00p 3,919.00p 1135572
26/11/2012 3,849.00p 3,878.39p 3,843.00p 3,878.00p 734897
23/11/2012 3,858.00p 3,877.00p 3,832.00p 3,862.00p 533414
22/11/2012 3,850.00p 3,878.00p 3,838.53p 3,859.00p 652224
21/11/2012 3,824.00p 3,849.00p 3,799.00p 3,845.00p 962043
20/11/2012 3,761.00p 3,813.00p 3,754.00p 3,811.00p 825995
19/11/2012 3,704.00p 3,783.00p 3,704.00p 3,777.00p 820515
16/11/2012 3,744.00p 3,759.00p 3,702.00p 3,704.00p 1619995
15/11/2012 3,747.00p 3,774.00p 3,726.00p 3,751.00p 1062080
14/11/2012 3,805.00p 3,817.00p 3,770.00p 3,770.00p 1050708
13/11/2012 3,780.00p 3,823.00p 3,772.53p 3,810.00p 999767
12/11/2012 3,778.00p 3,800.88p 3,771.00p 3,777.00p 495203
09/11/2012 3,772.00p 3,789.00p 3,736.00p 3,774.00p 826314
08/11/2012 3,786.00p 3,807.00p 3,764.00p 3,764.00p 729382
07/11/2012 3,820.00p 3,837.00p 3,773.00p 3,773.00p 1148566
06/11/2012 3,781.00p 3,805.00p 3,768.00p 3,801.00p 900216
05/11/2012 3,792.00p 3,797.72p 3,766.00p 3,775.00p 647737
02/11/2012 3,780.00p 3,800.38p 3,764.00p 3,800.00p 1108385
01/11/2012 3,766.00p 3,787.00p 3,760.00p 3,780.00p 980407
31/10/2012 3,773.00p 3,785.00p 3,748.00p 3,750.00p 1215310
30/10/2012 3,745.00p 3,788.00p 3,740.00p 3,778.00p 722729
29/10/2012 3,745.00p 3,758.00p 3,717.00p 3,747.00p 881005
26/10/2012 3,739.00p 3,761.00p 3,722.00p 3,750.00p 1051212
25/10/2012 3,780.00p 3,797.00p 3,735.00p 3,745.00p 1936372
24/10/2012 3,750.00p 3,858.00p 3,613.00p 3,768.00p 4834340
23/10/2012 3,692.00p 3,706.00p 3,613.83p 3,633.00p 1356967
22/10/2012 3,697.00p 3,697.00p 3,654.00p 3,679.00p 1058315
19/10/2012 3,662.00p 3,714.00p 3,642.00p 3,701.00p 1808800
18/10/2012 3,662.00p 3,668.00p 3,618.00p 3,665.00p 1318425
17/10/2012 3,662.00p 3,682.00p 3,634.00p 3,670.00p 855476
16/10/2012 3,647.00p 3,680.28p 3,634.00p 3,667.00p 997796

*Close Price adjusted for both dividends and splits