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
21/04/2010 3,549.00p 3,564.00p 3,533.00p 3,552.00p 831479
20/04/2010 3,512.00p 3,572.00p 3,501.00p 3,551.00p 1258193
19/04/2010 3,506.00p 3,519.00p 3,506.00p 3,510.00p 1127570
16/04/2010 3,547.00p 3,558.00p 3,504.00p 3,518.00p 2160698
15/04/2010 3,562.00p 3,575.00p 3,519.00p 3,554.00p 1040103
14/04/2010 3,633.00p 3,640.00p 3,570.00p 3,575.00p 924293
13/04/2010 3,576.00p 3,622.00p 3,569.00p 3,617.00p 857214
12/04/2010 3,627.00p 3,642.00p 3,571.00p 3,593.00p 531875
09/04/2010 3,592.00p 3,608.00p 3,582.00p 3,595.00p 706527
08/04/2010 3,600.00p 3,616.00p 3,562.00p 3,571.00p 1105257
07/04/2010 3,634.00p 3,643.00p 3,609.00p 3,623.00p 1043236
06/04/2010 3,649.00p 3,666.00p 3,612.00p 3,612.00p 1051492
01/04/2010 3,624.00p 3,652.00p 3,622.66p 3,650.00p 840671
31/03/2010 3,610.00p 3,654.00p 3,605.00p 3,617.00p 2178140
30/03/2010 3,602.00p 3,628.00p 3,580.00p 3,603.00p 1359230
29/03/2010 3,633.00p 3,641.00p 3,580.00p 3,585.00p 1184307
26/03/2010 3,606.00p 3,638.00p 3,587.00p 3,622.00p 1142059
25/03/2010 3,584.00p 3,627.00p 3,569.00p 3,614.00p 1307027
24/03/2010 3,597.00p 3,625.00p 3,569.00p 3,574.00p 1118341
23/03/2010 3,583.00p 3,620.00p 3,569.00p 3,590.00p 1442239
22/03/2010 3,555.00p 3,594.00p 3,555.00p 3,578.00p 1234417
19/03/2010 3,519.00p 3,574.00p 3,515.00p 3,564.00p 3336659
18/03/2010 3,469.00p 3,526.00p 3,469.00p 3,516.00p 1786100
17/03/2010 3,496.00p 3,509.00p 3,469.62p 3,480.00p 1825849
16/03/2010 3,547.00p 3,549.00p 3,495.00p 3,504.00p 1283840
15/03/2010 3,520.00p 3,540.00p 3,510.00p 3,531.00p 933588
12/03/2010 3,544.00p 3,545.00p 3,507.00p 3,511.00p 1016875
11/03/2010 3,517.00p 3,547.00p 3,499.00p 3,524.00p 2758638
10/03/2010 3,506.00p 3,525.00p 3,490.00p 3,513.00p 719631
09/03/2010 3,530.00p 3,540.00p 3,510.00p 3,514.00p 1770657
08/03/2010 3,529.00p 3,548.00p 3,503.00p 3,516.00p 949016
05/03/2010 3,500.00p 3,514.00p 3,486.00p 3,511.00p 858546
04/03/2010 3,481.00p 3,499.00p 3,469.00p 3,499.00p 1167330
03/03/2010 3,487.00p 3,496.00p 3,470.00p 3,490.00p 1130594
02/03/2010 3,509.00p 3,522.00p 3,463.50p 3,487.00p 1361540
01/03/2010 3,474.00p 3,517.39p 3,460.00p 3,497.00p 1227825
26/02/2010 3,432.00p 3,458.00p 3,386.00p 3,448.00p 2324346
25/02/2010 3,412.00p 3,443.00p 3,398.00p 3,408.00p 2059475
24/02/2010 3,430.00p 3,456.07p 3,401.00p 3,427.00p 1877455
23/02/2010 3,450.00p 3,486.00p 3,438.00p 3,480.00p 2640234
22/02/2010 3,500.00p 3,500.00p 3,463.00p 3,480.00p 1487024
19/02/2010 3,437.00p 3,500.00p 3,418.00p 3,484.00p 3342815
18/02/2010 3,363.00p 3,449.00p 3,361.00p 3,445.00p 2284826
17/02/2010 3,306.00p 3,372.00p 3,298.00p 3,362.00p 2473331
16/02/2010 3,319.00p 3,328.00p 3,247.80p 3,282.00p 2340469
15/02/2010 3,328.00p 3,343.12p 3,306.00p 3,315.00p 893742
12/02/2010 3,295.00p 3,356.00p 3,282.00p 3,313.00p 2635108
11/02/2010 3,200.00p 3,271.00p 3,175.00p 3,270.00p 2651584
10/02/2010 3,191.00p 3,245.00p 3,167.00p 3,187.00p 4055699
09/02/2010 3,143.00p 3,154.00p 3,118.00p 3,134.00p 1299937
08/02/2010 3,131.00p 3,166.00p 3,122.00p 3,154.00p 1386222
05/02/2010 3,144.00p 3,164.00p 3,111.00p 3,130.00p 1659608
04/02/2010 3,229.00p 3,235.00p 3,150.00p 3,159.00p 2620381
03/02/2010 3,232.00p 3,241.00p 3,188.00p 3,235.00p 1726610
02/02/2010 3,192.00p 3,233.00p 3,139.00p 3,233.00p 3652523
01/02/2010 3,239.00p 3,251.00p 3,221.31p 3,251.00p 1066068
29/01/2010 3,243.00p 3,279.00p 3,209.00p 3,256.00p 2113060
28/01/2010 3,253.00p 3,288.00p 3,221.00p 3,226.00p 3462475
27/01/2010 3,208.00p 3,235.00p 3,193.00p 3,231.00p 1202549
26/01/2010 3,153.00p 3,231.00p 3,130.00p 3,221.00p 1601897
25/01/2010 3,194.00p 3,209.00p 3,176.00p 3,176.00p 1174391
22/01/2010 3,221.00p 3,246.00p 3,205.00p 3,208.00p 1952758
21/01/2010 3,277.00p 3,303.00p 3,216.00p 3,225.00p 1597797
20/01/2010 3,309.00p 3,343.00p 3,271.00p 3,290.00p 1680747
19/01/2010 3,292.00p 3,318.00p 3,263.00p 3,312.00p 1191660
18/01/2010 3,265.00p 3,305.00p 3,254.00p 3,301.00p 973543
15/01/2010 3,248.00p 3,283.00p 3,227.00p 3,252.00p 2930618
14/01/2010 3,250.00p 3,263.00p 3,203.00p 3,238.00p 1664222
13/01/2010 3,207.00p 3,249.00p 3,206.40p 3,240.00p 1695016
12/01/2010 3,240.00p 3,262.00p 3,190.00p 3,216.00p 1420829
11/01/2010 3,240.00p 3,274.00p 3,232.00p 3,244.00p 1327007
08/01/2010 3,268.00p 3,284.00p 3,227.00p 3,244.00p 1259486
07/01/2010 3,248.00p 3,289.00p 3,220.00p 3,270.00p 1836935
06/01/2010 3,314.00p 3,327.00p 3,244.00p 3,260.00p 1531591
05/01/2010 3,338.00p 3,360.79p 3,295.00p 3,317.00p 1014987
04/01/2010 3,373.00p 3,390.00p 3,334.00p 3,351.00p 873642
31/12/2009 3,364.00p 3,364.00p 3,336.00p 3,356.00p 189800
30/12/2009 3,356.00p 3,362.00p 3,328.00p 3,349.00p 355236
29/12/2009 3,291.00p 3,362.00p 3,291.00p 3,349.00p 667196
24/12/2009 3,285.00p 3,309.00p 3,281.00p 3,289.00p 155143
23/12/2009 3,320.00p 3,322.00p 3,285.00p 3,298.00p 620369
22/12/2009 3,307.00p 3,330.00p 3,301.90p 3,305.00p 627552
21/12/2009 3,225.00p 3,293.00p 3,224.00p 3,291.00p 1081053
18/12/2009 3,234.00p 3,279.00p 3,230.00p 3,242.00p 2970714
17/12/2009 3,244.00p 3,269.00p 3,225.00p 3,242.00p 1022273
16/12/2009 3,289.00p 3,322.50p 3,234.00p 3,260.00p 1192257
15/12/2009 3,254.00p 3,289.00p 3,236.00p 3,278.00p 915695
14/12/2009 3,304.00p 3,305.00p 3,230.00p 3,239.00p 1197589
11/12/2009 3,203.00p 3,288.00p 3,197.00p 3,279.00p 2152857
10/12/2009 3,132.00p 3,200.00p 3,116.00p 3,191.00p 1467637
09/12/2009 3,150.00p 3,179.00p 3,111.00p 3,128.00p 1097007
08/12/2009 3,179.00p 3,218.00p 3,119.00p 3,152.00p 1891898
07/12/2009 3,204.00p 3,208.00p 3,150.00p 3,180.00p 1421735
04/12/2009 3,170.00p 3,208.00p 3,130.00p 3,194.00p 1524575
03/12/2009 3,197.00p 3,200.00p 3,174.00p 3,186.00p 1533069
02/12/2009 3,184.00p 3,200.00p 3,138.00p 3,176.00p 2018122
01/12/2009 3,129.00p 3,172.00p 3,106.00p 3,171.00p 1122294
30/11/2009 3,117.00p 3,124.00p 3,089.00p 3,100.00p 1751291
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