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
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
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

*Close Price adjusted for both dividends and splits