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
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
29/12/2011 3,166.00p 3,185.00p 3,152.00p 3,185.00p 528126
28/12/2011 3,180.00p 3,194.00p 3,157.88p 3,165.00p 735018
23/12/2011 3,142.00p 3,181.00p 3,133.88p 3,180.00p 298995
22/12/2011 3,133.00p 3,169.75p 3,112.00p 3,125.00p 1005661
21/12/2011 3,189.00p 3,192.00p 3,110.00p 3,133.00p 1242020
20/12/2011 3,176.00p 3,182.79p 3,151.00p 3,176.00p 838171
19/12/2011 3,142.00p 3,188.00p 3,140.00p 3,184.00p 992289
16/12/2011 3,203.00p 3,204.00p 3,143.70p 3,150.00p 1509686
15/12/2011 3,172.00p 3,207.00p 3,151.00p 3,198.00p 1086538
14/12/2011 3,186.00p 3,217.00p 3,162.00p 3,162.00p 1384463
13/12/2011 3,205.00p 3,229.00p 3,184.00p 3,200.00p 1049503
12/12/2011 3,237.00p 3,261.51p 3,204.00p 3,204.00p 976494
09/12/2011 3,190.00p 3,242.00p 3,189.00p 3,242.00p 1261897
08/12/2011 3,224.00p 3,267.00p 3,201.00p 3,206.00p 1543543
07/12/2011 3,242.00p 3,243.00p 3,174.00p 3,209.00p 1353198
06/12/2011 3,194.00p 3,247.00p 3,194.00p 3,218.00p 1149737
05/12/2011 3,219.00p 3,227.00p 3,153.00p 3,219.00p 1560360
02/12/2011 3,232.00p 3,257.00p 3,168.00p 3,205.00p 1916678
01/12/2011 3,223.00p 3,264.00p 3,199.00p 3,211.00p 1826674
30/11/2011 3,191.00p 3,243.00p 3,164.00p 3,219.00p 2543864
29/11/2011 3,211.00p 3,232.00p 3,185.00p 3,200.00p 957964
28/11/2011 3,170.00p 3,220.00p 3,158.00p 3,210.00p 1080830
25/11/2011 3,134.00p 3,153.71p 3,117.00p 3,149.00p 1028613
24/11/2011 3,176.00p 3,198.00p 3,147.00p 3,147.00p 1256239
23/11/2011 3,161.00p 3,206.00p 3,161.00p 3,181.00p 1220468
22/11/2011 3,131.00p 3,172.27p 3,118.00p 3,171.00p 1510154
21/11/2011 3,135.00p 3,142.00p 3,100.00p 3,100.00p 1020244
18/11/2011 3,183.00p 3,214.42p 3,154.00p 3,159.00p 946520
17/11/2011 3,227.00p 3,249.00p 3,184.00p 3,206.00p 2491170
16/11/2011 3,260.00p 3,299.00p 3,208.00p 3,244.00p 1608325
15/11/2011 3,205.00p 3,229.00p 3,183.00p 3,229.00p 1011740
14/11/2011 3,254.00p 3,260.00p 3,211.00p 3,222.00p 1085022
11/11/2011 3,217.00p 3,278.00p 3,201.00p 3,259.00p 1356641
10/11/2011 3,151.00p 3,220.00p 3,146.00p 3,201.00p 1185407
09/11/2011 3,328.00p 3,341.00p 3,190.00p 3,203.00p 2555950
08/11/2011 3,273.00p 3,370.00p 3,257.00p 3,325.00p 1108654
07/11/2011 3,252.00p 3,296.00p 3,217.00p 3,270.00p 906562
04/11/2011 3,314.00p 3,363.00p 3,291.35p 3,293.00p 1415155
03/11/2011 3,200.00p 3,316.00p 3,200.00p 3,300.00p 1776254
02/11/2011 3,284.00p 3,304.00p 3,200.00p 3,240.00p 2578106
01/11/2011 3,185.00p 3,266.00p 3,173.00p 3,255.00p 2740307
31/10/2011 3,233.00p 3,247.00p 3,198.00p 3,198.00p 1490420
28/10/2011 3,254.00p 3,319.00p 3,225.00p 3,235.00p 1806111
27/10/2011 3,317.00p 3,332.00p 3,210.00p 3,247.00p 2247821
26/10/2011 3,278.00p 3,324.97p 3,224.00p 3,260.00p 2806656
25/10/2011 3,426.00p 3,463.00p 3,215.00p 3,330.00p 3321962
24/10/2011 3,449.00p 3,461.00p 3,412.00p 3,446.00p 1092585
21/10/2011 3,339.00p 3,449.35p 3,318.00p 3,449.00p 1501670
20/10/2011 3,289.00p 3,347.00p 3,278.00p 3,336.00p 778264
19/10/2011 3,327.00p 3,341.00p 3,299.00p 3,303.00p 1077537
18/10/2011 3,328.00p 3,346.00p 3,282.00p 3,311.00p 1074079
17/10/2011 3,371.00p 3,379.00p 3,333.00p 3,348.00p 641399
14/10/2011 3,309.00p 3,354.00p 3,297.00p 3,354.00p 1107405
13/10/2011 3,314.00p 3,328.00p 3,297.00p 3,325.00p 979441
12/10/2011 3,352.00p 3,355.00p 3,292.00p 3,341.00p 1234560
11/10/2011 3,377.00p 3,398.00p 3,317.00p 3,345.00p 1081164
10/10/2011 3,407.00p 3,434.00p 3,391.00p 3,393.00p 711834
07/10/2011 3,361.00p 3,435.00p 3,341.00p 3,386.00p 912657
06/10/2011 3,327.00p 3,365.00p 3,286.00p 3,365.00p 1445448
05/10/2011 3,322.00p 3,338.00p 3,274.00p 3,310.00p 1081486
04/10/2011 3,318.00p 3,318.00p 3,224.00p 3,286.00p 1080811
03/10/2011 3,236.00p 3,331.00p 3,211.00p 3,330.00p 1193313
30/09/2011 3,265.00p 3,273.00p 3,194.74p 3,273.00p 1083353
29/09/2011 3,268.00p 3,295.00p 3,239.00p 3,267.00p 1051722
28/09/2011 3,296.00p 3,350.00p 3,260.00p 3,272.00p 793611
27/09/2011 3,314.00p 3,354.00p 3,275.00p 3,312.00p 1133345
26/09/2011 3,170.00p 3,272.00p 3,156.00p 3,259.00p 990391
23/09/2011 3,202.00p 3,230.00p 3,135.00p 3,199.00p 882013
22/09/2011 3,238.00p 3,242.00p 3,165.00p 3,180.00p 1446878
21/09/2011 3,332.00p 3,348.00p 3,294.00p 3,301.00p 794094
20/09/2011 3,240.00p 3,325.00p 3,240.00p 3,323.00p 829036
19/09/2011 3,255.00p 3,282.00p 3,234.00p 3,270.00p 745980
16/09/2011 3,297.00p 3,300.00p 3,245.00p 3,298.00p 2132499
15/09/2011 3,297.00p 3,322.00p 3,268.00p 3,275.00p 1244877
14/09/2011 3,222.00p 3,289.00p 3,215.00p 3,270.00p 1355844
13/09/2011 3,250.00p 3,268.00p 3,188.00p 3,239.00p 1119341
12/09/2011 3,201.00p 3,239.00p 3,186.00p 3,220.00p 460520
09/09/2011 3,282.00p 3,317.00p 3,254.00p 3,269.00p 980651
08/09/2011 3,305.00p 3,306.00p 3,265.00p 3,292.00p 856952
07/09/2011 3,280.00p 3,299.00p 3,229.00p 3,295.00p 1076528
06/09/2011 3,175.00p 3,247.00p 3,172.00p 3,206.00p 1519759
05/09/2011 3,241.00p 3,263.00p 3,176.00p 3,183.00p 1182866
02/09/2011 3,272.00p 3,319.00p 3,255.00p 3,296.00p 1335343
01/09/2011 3,295.00p 3,319.00p 3,252.00p 3,299.00p 1144303
31/08/2011 3,212.00p 3,292.00p 3,193.00p 3,275.00p 1773085
30/08/2011 3,300.00p 3,300.00p 3,170.00p 3,198.00p 1807004
26/08/2011 3,200.00p 3,215.00p 3,149.00p 3,207.00p 1516029
25/08/2011 3,300.00p 3,300.00p 3,180.00p 3,204.00p 1420332
24/08/2011 3,303.00p 3,303.00p 3,245.00p 3,269.00p 1194615
23/08/2011 3,274.00p 3,308.00p 3,249.00p 3,286.00p 842411
22/08/2011 3,183.00p 3,300.00p 3,179.00p 3,253.00p 860913
19/08/2011 3,238.00p 3,262.00p 3,135.00p 3,205.00p 1924150
18/08/2011 3,293.00p 3,335.00p 3,212.00p 3,247.00p 1916234
17/08/2011 3,292.00p 3,341.00p 3,273.00p 3,324.00p 606057
16/08/2011 3,289.00p 3,309.00p 3,261.00p 3,309.00p 1159287
15/08/2011 3,296.00p 3,317.00p 3,272.00p 3,297.00p 602059
12/08/2011 3,193.00p 3,280.00p 3,153.00p 3,279.00p 1219719
11/08/2011 3,216.00p 3,216.00p 3,065.00p 3,189.00p 1558120
10/08/2011 3,257.00p 3,263.00p 3,109.00p 3,131.00p 1923613
09/08/2011 3,126.00p 3,218.00p 2,958.50p 3,204.00p 2615302
08/08/2011 3,164.00p 3,183.00p 3,121.20p 3,131.00p 1894080
05/08/2011 3,174.00p 3,244.00p 3,139.00p 3,195.00p 2578463
04/08/2011 3,333.00p 3,358.00p 3,224.00p 3,224.00p 1676079
03/08/2011 3,308.00p 3,329.00p 3,273.00p 3,273.00p 1527845
02/08/2011 3,425.00p 3,443.00p 3,369.00p 3,394.00p 1474036
01/08/2011 3,480.00p 3,529.00p 3,431.00p 3,447.00p 1625181
29/07/2011 3,499.00p 3,518.00p 3,456.65p 3,457.00p 1830156
28/07/2011 3,455.00p 3,543.00p 3,429.00p 3,532.00p 1258979
27/07/2011 3,515.00p 3,520.00p 3,440.00p 3,471.00p 1564394
26/07/2011 3,542.00p 3,587.00p 3,479.00p 3,512.00p 1897953
25/07/2011 3,440.00p 3,530.00p 3,411.00p 3,526.00p 1976268
22/07/2011 3,435.00p 3,484.00p 3,412.00p 3,478.00p 1192811
21/07/2011 3,434.00p 3,440.00p 3,390.00p 3,406.00p 1247129
20/07/2011 3,421.00p 3,444.00p 3,404.00p 3,420.00p 1178574
19/07/2011 3,463.00p 3,472.00p 3,419.00p 3,422.00p 923801
18/07/2011 3,448.00p 3,473.00p 3,427.00p 3,456.00p 805088
15/07/2011 3,444.00p 3,483.00p 3,428.00p 3,459.00p 1133194
14/07/2011 3,470.00p 3,489.00p 3,437.00p 3,443.00p 528269
13/07/2011 3,482.00p 3,496.00p 3,441.00p 3,474.00p 998689
12/07/2011 3,462.00p 3,502.00p 3,441.00p 3,500.00p 1457084
11/07/2011 3,461.00p 3,501.00p 3,449.00p 3,495.00p 1166708
08/07/2011 3,499.00p 3,499.00p 3,438.00p 3,467.00p 1282228
07/07/2011 3,535.00p 3,535.00p 3,479.00p 3,485.00p 1376337
06/07/2011 3,578.00p 3,580.00p 3,507.00p 3,514.00p 1617521
05/07/2011 3,537.00p 3,595.00p 3,522.00p 3,578.00p 2995306

*Close Price adjusted for both dividends and splits