Reckitt Benckiser Group (RKT) Share Price

Personal & Household Goods Sector


Date Open High Low Close* Volume
15/10/2012 3,615.00p 3,661.00p 3,610.83p 3,638.00p 834124
12/10/2012 3,610.00p 3,635.00p 3,592.00p 3,610.00p 1017436
11/10/2012 3,568.00p 3,634.00p 3,564.00p 3,609.00p 1406717
10/10/2012 3,591.00p 3,615.00p 3,568.00p 3,568.00p 1093788
09/10/2012 3,650.00p 3,659.00p 3,579.00p 3,598.00p 1073632
08/10/2012 3,630.00p 3,651.00p 3,611.00p 3,647.00p 667744
05/10/2012 3,624.00p 3,653.00p 3,597.00p 3,642.00p 1191653
04/10/2012 3,635.00p 3,660.00p 3,608.00p 3,617.00p 839102
03/10/2012 3,598.00p 3,631.00p 3,581.00p 3,625.00p 778173
02/10/2012 3,618.00p 3,618.00p 3,587.00p 3,598.00p 1042247
01/10/2012 3,569.00p 3,632.00p 3,561.00p 3,624.00p 1027205
28/09/2012 3,600.00p 3,601.08p 3,561.00p 3,565.00p 1249823
27/09/2012 3,593.00p 3,593.00p 3,569.00p 3,578.00p 1350080
26/09/2012 3,595.00p 3,608.00p 3,563.00p 3,569.00p 1999071
25/09/2012 3,643.00p 3,650.00p 3,604.00p 3,609.00p 2615335
24/09/2012 3,597.00p 3,640.00p 3,595.00p 3,638.00p 1318133
21/09/2012 3,681.00p 3,683.00p 3,592.00p 3,599.00p 3505255
20/09/2012 3,660.00p 3,678.00p 3,635.00p 3,669.00p 1050569
19/09/2012 3,628.00p 3,676.00p 3,587.45p 3,667.00p 1292409
18/09/2012 3,566.00p 3,646.00p 3,566.00p 3,627.00p 2021609
17/09/2012 3,569.00p 3,619.00p 3,566.00p 3,580.00p 1698388
14/09/2012 3,656.00p 3,666.00p 3,555.00p 3,572.00p 2440921
13/09/2012 3,600.00p 3,636.00p 3,589.00p 3,634.00p 1510705
12/09/2012 3,617.00p 3,629.00p 3,594.00p 3,615.00p 1153460
11/09/2012 3,598.00p 3,626.00p 3,592.00p 3,626.00p 1091612
10/09/2012 3,628.00p 3,635.00p 3,589.00p 3,606.00p 891003
07/09/2012 3,683.00p 3,683.00p 3,627.00p 3,640.00p 1338383
06/09/2012 3,620.00p 3,681.00p 3,616.00p 3,679.00p 1401694
05/09/2012 3,565.00p 3,622.00p 3,560.00p 3,615.00p 1446410
04/09/2012 3,606.00p 3,606.00p 3,554.00p 3,567.00p 946239
03/09/2012 3,562.00p 3,602.00p 3,559.00p 3,600.00p 659206
31/08/2012 3,599.00p 3,604.00p 3,551.00p 3,560.00p 1729459
30/08/2012 3,596.00p 3,614.90p 3,589.00p 3,597.00p 781277
29/08/2012 3,624.00p 3,626.00p 3,600.00p 3,605.00p 1005642
28/08/2012 3,618.00p 3,637.00p 3,604.00p 3,621.00p 1208800
24/08/2012 3,573.00p 3,633.00p 3,564.00p 3,615.00p 1245276
23/08/2012 3,563.00p 3,575.00p 3,545.00p 3,562.00p 749071
22/08/2012 3,583.00p 3,588.00p 3,531.00p 3,536.00p 814963
21/08/2012 3,594.00p 3,608.00p 3,592.00p 3,597.00p 700076
20/08/2012 3,590.00p 3,605.00p 3,572.00p 3,579.00p 765932
17/08/2012 3,574.00p 3,587.00p 3,553.00p 3,585.00p 993294
16/08/2012 3,595.00p 3,596.00p 3,543.00p 3,554.00p 1058718
15/08/2012 3,598.00p 3,606.00p 3,588.00p 3,588.00p 967632
14/08/2012 3,597.00p 3,602.00p 3,582.00p 3,600.00p 1005094
13/08/2012 3,595.00p 3,600.60p 3,560.00p 3,585.00p 570452
10/08/2012 3,595.00p 3,614.00p 3,569.00p 3,585.00p 718136
09/08/2012 3,593.00p 3,602.00p 3,577.00p 3,599.00p 959135
08/08/2012 3,512.00p 3,587.00p 3,512.00p 3,578.00p 1772167
07/08/2012 3,594.00p 3,600.00p 3,561.00p 3,575.00p 789427
06/08/2012 3,580.00p 3,600.00p 3,548.00p 3,594.00p 900509
03/08/2012 3,540.00p 3,592.00p 3,532.00p 3,578.00p 1497653
02/08/2012 3,563.00p 3,603.00p 3,536.00p 3,539.00p 1665512
01/08/2012 3,521.00p 3,573.00p 3,501.00p 3,565.00p 1091722
31/07/2012 3,534.00p 3,547.00p 3,502.00p 3,507.00p 1483064
30/07/2012 3,485.00p 3,536.00p 3,475.00p 3,536.00p 1229668
27/07/2012 3,481.00p 3,544.00p 3,457.00p 3,542.00p 1036487
26/07/2012 3,420.00p 3,498.00p 3,420.00p 3,468.00p 1159946
25/07/2012 3,461.00p 3,466.00p 3,413.00p 3,417.00p 1215614
24/07/2012 3,503.00p 3,526.00p 3,461.00p 3,461.00p 951099
23/07/2012 3,529.00p 3,545.32p 3,484.00p 3,501.00p 1185565
20/07/2012 3,594.00p 3,600.00p 3,552.00p 3,557.00p 1448201
19/07/2012 3,553.00p 3,607.00p 3,539.00p 3,607.00p 1121191
18/07/2012 3,521.00p 3,572.00p 3,520.00p 3,550.00p 1233122
17/07/2012 3,551.00p 3,560.18p 3,511.00p 3,512.00p 1014581
16/07/2012 3,541.00p 3,555.00p 3,523.00p 3,549.00p 498628
13/07/2012 3,518.00p 3,537.00p 3,510.00p 3,537.00p 808444
12/07/2012 3,513.00p 3,533.00p 3,490.00p 3,513.00p 1156830
11/07/2012 3,527.00p 3,560.00p 3,502.00p 3,517.00p 888178
10/07/2012 3,519.00p 3,559.00p 3,503.00p 3,550.00p 956234
09/07/2012 3,529.00p 3,548.00p 3,490.00p 3,509.00p 1000378
06/07/2012 3,484.00p 3,536.00p 3,484.00p 3,527.00p 1126050
05/07/2012 3,488.00p 3,506.00p 3,467.00p 3,498.00p 1292341
04/07/2012 3,469.00p 3,491.00p 3,458.00p 3,488.00p 814491
03/07/2012 3,446.00p 3,481.00p 3,437.00p 3,471.00p 1132000
02/07/2012 3,358.00p 3,446.00p 3,341.00p 3,446.00p 2054058
29/06/2012 3,334.00p 3,390.00p 3,318.00p 3,365.00p 1836724
28/06/2012 3,310.00p 3,320.00p 3,274.00p 3,300.00p 2017946
27/06/2012 3,356.00p 3,379.00p 3,335.00p 3,377.00p 1233723
26/06/2012 3,366.00p 3,391.00p 3,338.00p 3,339.00p 2001605
25/06/2012 3,402.00p 3,414.00p 3,363.00p 3,369.00p 2108108
22/06/2012 3,394.00p 3,446.00p 3,377.00p 3,432.00p 1107617
21/06/2012 3,360.00p 3,435.00p 3,356.00p 3,419.00p 1971726
20/06/2012 3,407.00p 3,407.00p 3,296.00p 3,367.00p 2353938
19/06/2012 3,379.00p 3,411.00p 3,316.00p 3,397.00p 1931772
18/06/2012 3,418.00p 3,438.51p 3,362.00p 3,389.00p 1179734
15/06/2012 3,453.00p 3,455.00p 3,362.00p 3,385.00p 7408249
14/06/2012 3,452.00p 3,463.00p 3,416.00p 3,440.00p 1735597
13/06/2012 3,462.00p 3,485.00p 3,444.00p 3,448.00p 1206719
12/06/2012 3,459.00p 3,485.00p 3,431.00p 3,457.00p 1258315
11/06/2012 3,520.00p 3,520.00p 3,446.00p 3,457.00p 1140813
08/06/2012 3,450.00p 3,492.00p 3,441.00p 3,483.00p 1131168
07/06/2012 3,430.00p 3,489.00p 3,430.00p 3,456.00p 1521732
06/06/2012 3,440.00p 3,441.00p 3,366.00p 3,426.00p 1640420
01/06/2012 3,462.00p 3,464.00p 3,376.00p 3,381.00p 2035533
31/05/2012 3,448.00p 3,462.00p 3,417.00p 3,444.00p 4736383
30/05/2012 3,460.00p 3,475.00p 3,418.00p 3,431.00p 1036760
29/05/2012 3,429.00p 3,475.00p 3,425.00p 3,464.00p 1254497
28/05/2012 3,455.00p 3,477.00p 3,408.00p 3,418.00p 686378
25/05/2012 3,395.00p 3,443.00p 3,388.00p 3,433.00p 1706150
24/05/2012 3,415.00p 3,452.23p 3,377.00p 3,380.00p 2263123
23/05/2012 3,414.00p 3,424.00p 3,378.00p 3,391.00p 1869019
22/05/2012 3,429.00p 3,450.00p 3,400.00p 3,422.00p 1658941
21/05/2012 3,374.00p 3,413.00p 3,361.00p 3,402.00p 1562403
18/05/2012 3,429.00p 3,442.00p 3,376.00p 3,390.00p 2386155
17/05/2012 3,426.00p 3,444.00p 3,413.00p 3,431.00p 1337215
16/05/2012 3,430.00p 3,454.00p 3,412.00p 3,432.00p 1855839
15/05/2012 3,438.00p 3,469.00p 3,421.00p 3,443.00p 1629163
14/05/2012 3,432.00p 3,450.00p 3,414.00p 3,430.00p 2281115
11/05/2012 3,436.00p 3,456.00p 3,421.00p 3,450.00p 2151825
10/05/2012 3,406.00p 3,447.00p 3,369.94p 3,440.00p 7627972
09/05/2012 3,553.00p 3,566.00p 3,529.00p 3,566.00p 1879806
08/05/2012 3,578.00p 3,586.81p 3,550.00p 3,555.00p 2400856
04/05/2012 3,618.00p 3,618.00p 3,548.00p 3,571.00p 2988679
03/05/2012 3,618.00p 3,670.00p 3,600.00p 3,614.00p 1472913
02/05/2012 3,650.00p 3,650.00p 3,565.00p 3,603.00p 1601987
01/05/2012 3,575.00p 3,688.00p 3,567.00p 3,620.00p 1543855
30/04/2012 3,597.00p 3,615.00p 3,567.00p 3,587.00p 1400686
27/04/2012 3,572.00p 3,602.73p 3,538.00p 3,589.00p 2209969
26/04/2012 3,634.00p 3,648.00p 3,577.00p 3,590.00p 1965224
25/04/2012 3,631.00p 3,631.00p 3,593.00p 3,602.00p 1565795
24/04/2012 3,606.00p 3,620.00p 3,589.25p 3,614.00p 1565244
23/04/2012 3,612.00p 3,625.00p 3,584.00p 3,601.00p 1419082
20/04/2012 3,662.00p 3,662.00p 3,600.00p 3,620.00p 1645915
19/04/2012 3,655.00p 3,684.00p 3,646.00p 3,660.00p 1706819
18/04/2012 3,619.00p 3,652.00p 3,608.63p 3,637.00p 1742810
17/04/2012 3,570.00p 3,620.00p 3,540.81p 3,612.00p 1767750
16/04/2012 3,500.00p 3,583.00p 3,492.82p 3,560.00p 1620366
13/04/2012 3,520.00p 3,529.00p 3,485.00p 3,505.00p 1551807
12/04/2012 3,507.00p 3,537.00p 3,485.00p 3,520.00p 1598070
11/04/2012 3,470.00p 3,511.00p 3,447.00p 3,504.00p 1846575
10/04/2012 3,504.00p 3,531.00p 3,466.00p 3,466.00p 2117621
05/04/2012 3,510.00p 3,526.00p 3,502.00p 3,517.00p 1990839
04/04/2012 3,537.00p 3,543.00p 3,503.00p 3,514.00p 2129822
03/04/2012 3,586.00p 3,591.00p 3,530.00p 3,544.00p 2172165
02/04/2012 3,544.00p 3,586.00p 3,520.00p 3,586.00p 1607039
30/03/2012 3,533.00p 3,543.00p 3,516.00p 3,533.00p 2179600
29/03/2012 3,521.00p 3,533.00p 3,507.00p 3,526.00p 1777698
28/03/2012 3,561.00p 3,602.00p 3,514.00p 3,522.00p 1959659
27/03/2012 3,606.00p 3,619.00p 3,549.25p 3,557.00p 1508036
26/03/2012 3,584.00p 3,616.00p 3,575.00p 3,599.00p 1607203
23/03/2012 3,540.00p 3,584.62p 3,534.75p 3,571.00p 1254249
22/03/2012 3,540.00p 3,551.00p 3,509.00p 3,530.00p 1125094
21/03/2012 3,571.00p 3,571.00p 3,504.00p 3,544.00p 1450518
20/03/2012 3,549.00p 3,553.94p 3,526.00p 3,544.00p 1629494
19/03/2012 3,558.00p 3,559.01p 3,521.00p 3,557.00p 720376
16/03/2012 3,542.00p 3,572.00p 3,528.00p 3,565.00p 1541466
15/03/2012 3,527.00p 3,562.00p 3,510.00p 3,531.00p 1482960
14/03/2012 3,587.00p 3,625.15p 3,517.00p 3,523.00p 1945081
13/03/2012 3,574.00p 3,585.00p 3,555.00p 3,582.00p 1340179
12/03/2012 3,528.00p 3,568.00p 3,513.00p 3,568.00p 927236
09/03/2012 3,556.00p 3,559.00p 3,533.00p 3,550.00p 651484
08/03/2012 3,525.00p 3,553.00p 3,509.00p 3,549.00p 1257314
07/03/2012 3,479.00p 3,516.76p 3,467.00p 3,515.00p 1140955
06/03/2012 3,511.00p 3,531.00p 3,450.00p 3,469.00p 1327886
05/03/2012 3,482.00p 3,556.00p 3,479.00p 3,526.00p 1061987
02/03/2012 3,500.00p 3,525.00p 3,483.00p 3,485.00p 1430246
01/03/2012 3,489.00p 3,500.00p 3,463.00p 3,491.00p 1563513
29/02/2012 3,448.00p 3,484.00p 3,428.00p 3,480.00p 2197221
28/02/2012 3,451.00p 3,451.00p 3,411.00p 3,450.00p 1497135
27/02/2012 3,435.00p 3,443.00p 3,386.00p 3,434.00p 1253470
24/02/2012 3,410.00p 3,440.00p 3,226.24p 3,421.00p 3322848
23/02/2012 3,502.00p 3,527.00p 3,483.00p 3,500.00p 988713
22/02/2012 3,516.00p 3,520.00p 3,493.00p 3,500.00p 1550644
21/02/2012 3,590.00p 3,590.00p 3,542.00p 3,578.00p 1566608
20/02/2012 3,610.00p 3,619.00p 3,574.00p 3,582.00p 665262
17/02/2012 3,600.00p 3,624.00p 3,569.00p 3,593.00p 1154041
16/02/2012 3,568.00p 3,599.00p 3,546.00p 3,597.00p 1578453
15/02/2012 3,557.00p 3,569.00p 3,538.00p 3,567.00p 1354890
14/02/2012 3,521.00p 3,540.00p 3,508.00p 3,536.00p 1094359
13/02/2012 3,559.00p 3,559.00p 3,507.00p 3,534.00p 854240
10/02/2012 3,519.00p 3,562.00p 3,500.00p 3,541.00p 1740301
09/02/2012 3,479.00p 3,524.00p 3,436.03p 3,513.00p 1822477
08/02/2012 3,490.00p 3,524.00p 3,394.90p 3,479.00p 3158907
07/02/2012 3,403.00p 3,423.06p 3,375.00p 3,382.00p 1815371
06/02/2012 3,470.00p 3,470.00p 3,406.00p 3,411.00p 1585977
03/02/2012 3,395.00p 3,493.00p 3,391.00p 3,487.00p 1530974
02/02/2012 3,420.00p 3,426.00p 3,390.00p 3,398.00p 1916894
01/02/2012 3,410.00p 3,433.00p 3,389.52p 3,431.00p 1536932
31/01/2012 3,365.00p 3,387.00p 3,342.00p 3,376.00p 1882422
30/01/2012 3,369.00p 3,387.51p 3,352.00p 3,365.00p 1347502
27/01/2012 3,409.00p 3,411.00p 3,353.00p 3,379.00p 1700295
26/01/2012 3,379.00p 3,408.00p 3,362.00p 3,399.00p 1237832
25/01/2012 3,378.00p 3,392.00p 3,333.00p 3,365.00p 980247
24/01/2012 3,348.00p 3,374.96p 3,322.00p 3,364.00p 1583009
23/01/2012 3,418.00p 3,420.00p 3,353.00p 3,364.00p 1328164
20/01/2012 3,409.00p 3,431.00p 3,380.00p 3,410.00p 2247796
19/01/2012 3,381.00p 3,405.00p 3,347.00p 3,399.00p 1509139
18/01/2012 3,327.00p 3,381.00p 3,319.00p 3,381.00p 1773822
17/01/2012 3,352.00p 3,352.00p 3,297.00p 3,330.00p 1281350
16/01/2012 3,309.00p 3,328.00p 3,283.00p 3,319.00p 972395
13/01/2012 3,353.00p 3,353.00p 3,288.00p 3,310.00p 1370749
12/01/2012 3,364.00p 3,367.00p 3,323.00p 3,336.00p 1936227
11/01/2012 3,386.00p 3,426.00p 3,367.00p 3,384.00p 2165500
10/01/2012 3,340.00p 3,420.00p 3,331.00p 3,355.00p 1519191
09/01/2012 3,277.00p 3,325.00p 3,260.00p 3,307.00p 1399196
06/01/2012 3,271.00p 3,299.00p 3,261.00p 3,273.00p 567590
05/01/2012 3,259.00p 3,295.00p 3,257.00p 3,274.00p 1277194
04/01/2012 3,280.00p 3,336.03p 3,244.00p 3,265.00p 1748505
03/01/2012 3,232.00p 3,285.00p 3,200.00p 3,279.00p 1392384
30/12/2011 3,204.00p 3,204.00p 3,170.00p 3,180.00p 384561

*Close Price adjusted for both dividends and splits