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
27/11/2009 3,100.00p 3,138.00p 3,091.00p 3,119.00p 2803260
26/11/2009 3,218.00p 3,218.00p 3,121.00p 3,136.00p 2218387
25/11/2009 3,190.00p 3,224.00p 3,169.00p 3,216.00p 1282877
24/11/2009 3,163.00p 3,230.00p 3,159.00p 3,174.00p 1417003
23/11/2009 3,138.00p 3,182.00p 3,136.00p 3,166.00p 1051438
20/11/2009 3,140.00p 3,168.00p 3,097.00p 3,129.00p 2272548
19/11/2009 3,125.00p 3,220.00p 3,099.00p 3,140.00p 3944176
18/11/2009 3,111.00p 3,124.00p 3,083.00p 3,105.00p 1369748
17/11/2009 3,071.00p 3,114.00p 3,063.00p 3,090.00p 1053594
16/11/2009 3,036.00p 3,090.00p 3,036.00p 3,065.00p 995592
13/11/2009 3,027.00p 3,037.00p 2,997.00p 3,035.00p 1263131
12/11/2009 3,015.00p 3,036.00p 3,015.00p 3,017.00p 1412895
11/11/2009 3,057.00p 3,090.00p 3,009.00p 3,028.00p 1043002
10/11/2009 3,067.00p 3,079.00p 3,023.00p 3,036.00p 1006347
09/11/2009 3,028.00p 3,051.00p 2,990.00p 3,049.00p 428508
06/11/2009 3,022.00p 3,040.00p 2,994.00p 3,019.00p 1182801
05/11/2009 3,005.00p 3,050.00p 2,988.00p 3,030.00p 1397537
04/11/2009 3,010.00p 3,025.00p 2,988.00p 3,015.00p 1211964
03/11/2009 3,040.00p 3,040.00p 2,982.00p 3,012.00p 1304486
02/11/2009 3,022.00p 3,068.00p 3,003.00p 3,061.00p 1305452
30/10/2009 3,062.00p 3,075.00p 3,015.00p 3,035.00p 1630027
29/10/2009 2,985.00p 3,090.00p 2,971.00p 3,075.00p 2760926
28/10/2009 3,035.00p 3,055.00p 2,978.00p 2,992.00p 2300255
27/10/2009 3,108.00p 3,150.00p 2,998.00p 3,016.00p 3605067
26/10/2009 3,082.00p 3,124.00p 3,075.00p 3,082.00p 1383221
23/10/2009 3,059.00p 3,114.00p 3,047.00p 3,066.00p 1409557
22/10/2009 3,080.00p 3,101.00p 3,031.00p 3,050.00p 1321362
21/10/2009 3,125.00p 3,127.00p 3,079.00p 3,090.00p 1359792
20/10/2009 3,131.00p 3,181.00p 3,093.00p 3,109.00p 1463408
19/10/2009 3,092.00p 3,153.00p 3,092.00p 3,138.00p 749610
16/10/2009 3,097.00p 3,134.00p 3,082.00p 3,097.00p 1420114
15/10/2009 3,132.00p 3,133.00p 3,076.00p 3,082.00p 2006490
14/10/2009 3,104.00p 3,127.00p 3,082.00p 3,094.00p 2276406
13/10/2009 3,134.00p 3,150.00p 3,088.00p 3,090.00p 1640026
12/10/2009 3,135.00p 3,178.00p 3,125.00p 3,144.00p 1236503
09/10/2009 3,132.00p 3,170.00p 3,115.00p 3,134.00p 1060932
08/10/2009 3,110.00p 3,158.00p 3,085.00p 3,155.00p 3082049
07/10/2009 3,107.00p 3,130.00p 3,075.00p 3,095.00p 1328748
06/10/2009 3,051.00p 3,129.00p 3,016.00p 3,101.00p 1784241
05/10/2009 3,030.00p 3,045.00p 3,009.00p 3,042.00p 1414920
02/10/2009 3,014.00p 3,049.00p 2,998.00p 3,031.00p 1905930
01/10/2009 3,055.00p 3,075.00p 3,015.00p 3,020.00p 1630461
30/09/2009 3,071.00p 3,072.00p 3,009.00p 3,058.00p 1791888
29/09/2009 3,036.00p 3,088.00p 3,033.00p 3,056.00p 941785
28/09/2009 2,975.00p 3,054.00p 2,945.00p 3,045.00p 1929254
25/09/2009 2,950.00p 2,997.00p 2,946.00p 2,964.00p 1756509
24/09/2009 2,965.00p 2,978.00p 2,938.00p 2,946.00p 1399851
23/09/2009 2,953.00p 3,000.00p 2,941.00p 2,970.00p 1242698
22/09/2009 2,998.00p 3,005.00p 2,952.00p 2,955.00p 829108
21/09/2009 2,982.00p 3,012.00p 2,969.00p 3,005.00p 1153258

*Close Price adjusted for both dividends and splits