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
04/10/2021 5,700.00p 5,722.00p 5,642.00p 5,656.00p 711971
01/10/2021 5,789.00p 5,845.00p 5,691.00p 5,704.00p 1276827
30/09/2021 5,900.00p 5,905.67p 5,830.00p 5,830.00p 1153391
29/09/2021 5,785.00p 5,863.57p 5,785.00p 5,845.00p 684075
28/09/2021 5,764.00p 5,834.00p 5,758.00p 5,780.00p 843972
27/09/2021 5,899.00p 5,910.00p 5,776.00p 5,782.00p 886883
24/09/2021 5,846.00p 5,916.00p 5,821.00p 5,853.00p 664792
23/09/2021 5,894.00p 5,925.00p 5,814.00p 5,830.00p 813574
22/09/2021 5,939.00p 5,970.00p 5,873.00p 5,875.00p 871629
21/09/2021 5,924.00p 5,932.00p 5,859.00p 5,919.00p 843222
20/09/2021 5,841.00p 5,932.00p 5,839.81p 5,925.00p 951908
17/09/2021 5,966.00p 5,985.00p 5,854.00p 5,862.00p 2293699
16/09/2021 5,900.00p 5,958.00p 5,862.00p 5,893.00p 1221437
15/09/2021 5,822.00p 5,938.00p 5,815.00p 5,895.00p 1642166
14/09/2021 5,725.00p 5,823.00p 5,717.00p 5,821.00p 1179391
13/09/2021 5,689.00p 5,763.00p 5,678.00p 5,730.00p 674211
10/09/2021 5,707.00p 5,732.00p 5,647.71p 5,684.00p 798062
09/09/2021 5,750.00p 5,803.00p 5,672.00p 5,707.00p 1175550
08/09/2021 5,821.00p 5,833.00p 5,759.00p 5,814.00p 1146981
07/09/2021 5,730.00p 5,880.00p 5,686.00p 5,844.00p 1663351
06/09/2021 5,712.00p 5,761.00p 5,694.54p 5,720.00p 944315
03/09/2021 5,599.00p 5,731.00p 5,588.00p 5,689.00p 1278697
02/09/2021 5,600.00p 5,637.00p 5,575.00p 5,590.00p 1272380
01/09/2021 5,545.00p 5,596.00p 5,536.00p 5,585.00p 970269
31/08/2021 5,545.00p 5,571.00p 5,512.00p 5,539.00p 1723159
30/08/2021 5,550.00p 5,566.00p 5,517.00p 5,541.00p 608079
27/08/2021 5,550.00p 5,566.00p 5,517.00p 5,541.00p 608079
26/08/2021 5,514.00p 5,568.00p 5,500.00p 5,558.00p 468140
25/08/2021 5,545.00p 5,596.00p 5,535.00p 5,550.00p 605752
24/08/2021 5,600.00p 5,610.00p 5,517.00p 5,559.00p 880231
23/08/2021 5,637.00p 5,708.00p 5,577.00p 5,580.00p 879615
20/08/2021 5,643.00p 5,657.02p 5,598.00p 5,627.00p 1162264
19/08/2021 5,594.00p 5,662.05p 5,563.00p 5,643.00p 1084872
18/08/2021 5,662.00p 5,724.00p 5,646.00p 5,650.00p 1646972
17/08/2021 5,556.00p 5,658.00p 5,553.00p 5,658.00p 848315
16/08/2021 5,603.00p 5,650.00p 5,511.00p 5,601.00p 1215834
13/08/2021 5,572.00p 5,651.00p 5,572.00p 5,630.00p 1463334
12/08/2021 5,642.00p 5,677.00p 5,620.00p 5,624.00p 1411114
11/08/2021 5,656.00p 5,719.00p 5,641.00p 5,660.00p 994097
10/08/2021 5,636.00p 5,701.00p 5,612.00p 5,645.00p 913524
09/08/2021 5,587.00p 5,687.00p 5,576.00p 5,630.00p 793316
06/08/2021 5,595.00p 5,635.00p 5,578.00p 5,620.00p 765906
05/08/2021 5,592.00p 5,624.00p 5,571.00p 5,598.00p 809044
04/08/2021 5,628.00p 5,708.72p 5,609.00p 5,663.00p 1377799
03/08/2021 5,593.00p 5,699.00p 5,580.00p 5,620.00p 1447572
02/08/2021 5,615.00p 5,628.00p 5,522.00p 5,615.00p 1116495
30/07/2021 5,562.00p 5,562.00p 5,466.00p 5,523.00p 2163989
29/07/2021 5,544.00p 5,626.00p 5,510.00p 5,572.00p 1849784
28/07/2021 5,650.00p 5,707.00p 5,496.00p 5,519.00p 4412285
27/07/2021 5,770.00p 5,825.87p 5,600.00p 5,700.00p 3856174
26/07/2021 6,246.00p 6,266.00p 6,203.90p 6,225.00p 761342
23/07/2021 6,227.00p 6,264.00p 6,162.00p 6,264.00p 877727
22/07/2021 6,352.00p 6,366.00p 6,152.00p 6,211.00p 1400294
21/07/2021 6,416.00p 6,465.00p 6,354.00p 6,362.00p 824071
20/07/2021 6,521.00p 6,534.00p 6,404.00p 6,404.00p 1133336
19/07/2021 6,468.00p 6,499.00p 6,387.00p 6,483.00p 1070906
16/07/2021 6,342.00p 6,490.00p 6,342.00p 6,485.00p 889447
15/07/2021 6,386.00p 6,421.00p 6,335.00p 6,346.00p 1460995
14/07/2021 6,406.00p 6,422.00p 6,336.00p 6,403.00p 965143
13/07/2021 6,482.00p 6,499.00p 6,389.00p 6,437.00p 814875
12/07/2021 6,418.00p 6,512.00p 6,414.00p 6,489.00p 514478
09/07/2021 6,510.00p 6,525.00p 6,403.00p 6,432.00p 909244
08/07/2021 6,600.00p 6,600.00p 6,419.00p 6,461.00p 1296323
07/07/2021 6,493.00p 6,604.00p 6,479.00p 6,600.00p 849134
06/07/2021 6,390.00p 6,487.00p 6,382.00p 6,476.00p 644972
05/07/2021 6,469.00p 6,493.00p 6,407.00p 6,485.00p 511468
02/07/2021 6,438.00p 6,489.00p 6,406.00p 6,423.00p 546288
01/07/2021 6,407.00p 6,441.00p 6,374.79p 6,416.00p 750146
30/06/2021 6,439.00p 6,468.00p 6,396.00p 6,397.00p 831087
29/06/2021 6,463.00p 6,463.00p 6,399.00p 6,425.00p 530334
28/06/2021 6,400.00p 6,459.00p 6,386.00p 6,445.00p 782219
25/06/2021 6,454.00p 6,473.00p 6,356.00p 6,410.00p 881599
24/06/2021 6,465.00p 6,509.00p 6,443.00p 6,443.00p 787637
23/06/2021 6,478.00p 6,523.00p 6,449.71p 6,465.00p 714528
22/06/2021 6,431.00p 6,503.00p 6,425.00p 6,483.00p 667720
21/06/2021 6,402.00p 6,523.00p 6,392.00p 6,450.00p 881405
18/06/2021 6,600.00p 6,607.00p 6,396.00p 6,415.00p 2254395
17/06/2021 6,580.00p 6,616.00p 6,491.00p 6,615.00p 687570
16/06/2021 6,596.00p 6,709.00p 6,596.00p 6,624.00p 996789
15/06/2021 6,574.00p 6,665.00p 6,574.00p 6,604.00p 1139329
14/06/2021 6,517.00p 6,578.00p 6,500.00p 6,566.00p 1002566
11/06/2021 6,498.00p 6,513.00p 6,467.00p 6,488.00p 720770
10/06/2021 6,487.00p 6,510.00p 6,456.00p 6,490.00p 742959
09/06/2021 6,415.00p 6,456.00p 6,363.00p 6,455.00p 1235703
08/06/2021 6,428.00p 6,475.00p 6,424.00p 6,426.00p 886804
07/06/2021 6,492.00p 6,523.00p 6,387.00p 6,440.00p 778882
04/06/2021 6,470.00p 6,498.00p 6,428.00p 6,487.00p 536072
03/06/2021 6,362.00p 6,411.00p 6,322.00p 6,405.00p 567545
02/06/2021 6,421.00p 6,505.00p 6,343.00p 6,361.00p 811073
01/06/2021 6,373.00p 6,462.00p 6,324.00p 6,406.00p 1108391
31/05/2021 6,380.00p 6,398.11p 6,320.00p 6,368.00p 1225231
28/05/2021 6,380.00p 6,398.11p 6,320.00p 6,368.00p 1225231
27/05/2021 6,523.00p 6,523.00p 6,371.00p 6,371.00p 1982055
26/05/2021 6,499.00p 6,583.00p 6,461.00p 6,526.00p 828076
25/05/2021 6,510.00p 6,524.00p 6,398.00p 6,470.00p 877889
24/05/2021 6,508.00p 6,520.32p 6,461.00p 6,486.00p 360415
21/05/2021 6,505.00p 6,523.00p 6,424.00p 6,483.00p 893066
20/05/2021 6,372.00p 6,500.00p 6,364.00p 6,500.00p 1125640
19/05/2021 6,270.00p 6,372.77p 6,240.00p 6,344.00p 1089639
18/05/2021 6,398.00p 6,398.00p 6,298.00p 6,332.00p 807821
17/05/2021 6,384.00p 6,389.00p 6,318.00p 6,362.00p 614590
14/05/2021 6,360.00p 6,384.00p 6,332.00p 6,366.00p 891646
13/05/2021 6,240.00p 6,265.00p 6,179.00p 6,327.00p 716901
12/05/2021 6,250.00p 6,330.00p 6,230.35p 6,255.00p 690838
11/05/2021 6,325.00p 6,339.00p 6,206.00p 6,250.00p 1004450
10/05/2021 6,359.00p 6,370.00p 6,289.00p 6,350.00p 1137733
07/05/2021 6,377.00p 6,412.00p 6,291.00p 6,355.00p 796251
06/05/2021 6,390.00p 6,427.00p 6,336.00p 6,351.00p 1085362
05/05/2021 6,446.00p 6,493.00p 6,402.00p 6,462.00p 850674
04/05/2021 6,449.00p 6,477.00p 6,371.00p 6,442.00p 1134342
03/05/2021 6,393.00p 6,462.00p 6,350.00p 6,451.00p 1285503
30/04/2021 6,393.00p 6,462.00p 6,350.00p 6,451.00p 1285503
29/04/2021 6,382.00p 6,437.00p 6,341.00p 6,390.00p 840908
28/04/2021 6,586.00p 6,586.00p 6,315.00p 6,328.00p 1657048
27/04/2021 6,628.00p 6,643.00p 6,544.00p 6,586.00p 866290
26/04/2021 6,640.00p 6,680.00p 6,580.00p 6,620.00p 655460
23/04/2021 6,768.00p 6,802.00p 6,612.00p 6,654.00p 835255
22/04/2021 6,743.00p 6,816.00p 6,704.00p 6,801.00p 1017545
21/04/2021 6,689.00p 6,793.00p 6,657.00p 6,783.00p 1079025
20/04/2021 6,671.00p 6,717.00p 6,641.00p 6,676.00p 713863
19/04/2021 6,648.00p 6,739.00p 6,648.00p 6,705.00p 794417
16/04/2021 6,641.00p 6,688.00p 6,617.00p 6,661.00p 819816
15/04/2021 6,544.00p 6,664.00p 6,522.00p 6,641.00p 779245
14/04/2021 6,600.00p 6,616.00p 6,538.00p 6,547.00p 701146
13/04/2021 6,625.00p 6,650.00p 6,601.00p 6,616.00p 723790
12/04/2021 6,613.00p 6,646.00p 6,580.00p 6,634.00p 702170
09/04/2021 6,622.00p 6,635.00p 6,577.00p 6,611.00p 923973
08/04/2021 6,472.00p 6,650.00p 6,469.00p 6,641.00p 1117394
07/04/2021 6,450.00p 6,509.00p 6,430.00p 6,466.00p 1135219
06/04/2021 6,668.00p 6,668.00p 6,325.00p 6,438.00p 1191845
02/04/2021 6,513.00p 6,594.00p 6,421.00p 6,497.00p 655314
01/04/2021 6,513.00p 6,594.00p 6,421.00p 6,497.00p 650686
31/03/2021 6,506.00p 6,556.00p 6,464.86p 6,498.00p 1091046
30/03/2021 6,594.00p 6,620.00p 6,472.56p 6,492.00p 881952
29/03/2021 6,438.00p 6,564.00p 6,412.00p 6,564.00p 1107790
26/03/2021 6,420.00p 6,420.00p 6,342.00p 6,372.00p 941462
25/03/2021 6,424.00p 6,522.00p 6,400.00p 6,412.00p 1006691
24/03/2021 6,558.00p 6,587.17p 6,434.00p 6,434.00p 820353
23/03/2021 6,498.00p 6,672.00p 6,480.00p 6,550.00p 1498766
22/03/2021 6,316.00p 6,512.00p 6,260.00p 6,488.00p 1173574
19/03/2021 6,266.00p 6,358.00p 6,258.00p 6,314.00p 2481999
18/03/2021 6,328.00p 6,382.00p 6,266.00p 6,326.00p 828190
17/03/2021 6,342.00p 6,370.00p 6,292.00p 6,332.00p 887491
16/03/2021 6,270.00p 6,360.00p 6,206.00p 6,332.00p 1233327
15/03/2021 6,200.00p 6,270.00p 6,180.00p 6,242.00p 1008406
12/03/2021 6,116.00p 6,198.00p 6,108.25p 6,166.00p 1115918
11/03/2021 6,256.00p 6,260.00p 6,118.00p 6,128.00p 811776
10/03/2021 6,114.00p 6,230.00p 6,112.00p 6,200.00p 1132655
09/03/2021 6,220.00p 6,266.00p 6,104.00p 6,118.00p 1226470
08/03/2021 6,286.00p 6,286.00p 6,142.00p 6,210.00p 1232499
05/03/2021 6,246.00p 6,302.00p 6,198.00p 6,270.00p 1277014
04/03/2021 6,170.00p 6,314.00p 6,104.00p 6,282.00p 1603709
03/03/2021 6,136.00p 6,165.50p 6,048.00p 6,100.00p 1023494
02/03/2021 6,054.00p 6,190.00p 6,050.00p 6,118.00p 1273608
01/03/2021 6,056.00p 6,060.00p 5,982.00p 6,040.00p 825859
26/02/2021 5,952.00p 6,108.00p 5,930.00p 6,000.00p 2274339
25/02/2021 5,952.00p 6,008.00p 5,874.00p 5,950.00p 1374968
24/02/2021 6,190.00p 6,236.00p 5,806.00p 5,882.00p 1957627
23/02/2021 5,888.00p 5,970.00p 5,782.00p 5,970.00p 1995437
22/02/2021 6,050.00p 6,058.00p 5,850.96p 5,854.00p 2032199
19/02/2021 6,332.00p 6,342.00p 6,072.00p 6,072.00p 1389360
18/02/2021 6,300.00p 6,320.00p 6,208.00p 6,278.00p 737410
17/02/2021 6,276.00p 6,290.00p 6,191.42p 6,284.00p 945209
16/02/2021 6,346.00p 6,379.41p 6,280.00p 6,298.00p 982871
15/02/2021 6,384.00p 6,386.00p 6,240.00p 6,346.00p 906513
12/02/2021 6,150.00p 6,310.00p 6,150.00p 6,306.00p 664063
11/02/2021 6,204.00p 6,260.00p 6,190.00p 6,214.00p 457163
10/02/2021 6,254.00p 6,296.00p 6,198.00p 6,204.00p 640570
09/02/2021 6,186.00p 6,258.00p 6,128.00p 6,244.00p 970054
08/02/2021 6,240.00p 6,276.00p 6,160.00p 6,160.00p 809437
05/02/2021 6,212.00p 6,244.56p 6,126.00p 6,140.00p 1052202
04/02/2021 6,272.00p 6,384.00p 6,194.00p 6,222.00p 1032504
03/02/2021 6,230.00p 6,310.00p 6,204.00p 6,258.00p 700036
02/02/2021 6,300.00p 6,300.00p 6,190.00p 6,266.00p 788089
01/02/2021 6,230.00p 6,296.00p 6,194.00p 6,296.00p 563743
29/01/2021 6,264.00p 6,284.00p 6,124.00p 6,198.00p 1151949
28/01/2021 6,404.00p 6,484.00p 6,300.00p 6,300.00p 982373
27/01/2021 6,386.00p 6,476.00p 6,362.00p 6,434.00p 1133416
26/01/2021 6,500.00p 6,600.00p 6,250.00p 6,376.00p 986137
25/01/2021 6,284.00p 6,556.00p 6,262.00p 6,554.00p 1034747
22/01/2021 6,266.00p 6,312.00p 6,226.00p 6,274.00p 1066371
21/01/2021 6,258.00p 6,284.00p 6,204.00p 6,260.00p 828658
20/01/2021 6,218.00p 6,290.00p 6,200.73p 6,238.00p 1769447
19/01/2021 6,242.00p 6,258.00p 6,200.58p 6,224.00p 1097698
18/01/2021 6,300.00p 6,324.56p 6,212.00p 6,212.00p 746402
15/01/2021 6,310.00p 6,348.00p 6,244.00p 6,274.00p 1462489
14/01/2021 6,330.00p 6,358.00p 6,310.00p 6,326.00p 863420
13/01/2021 6,300.00p 6,354.00p 6,258.00p 6,308.00p 1320032
12/01/2021 6,500.00p 6,534.00p 6,334.00p 6,358.00p 905274
11/01/2021 6,680.00p 6,724.00p 6,556.00p 6,556.00p 800213
08/01/2021 6,700.00p 6,730.00p 6,560.00p 6,660.00p 879531
07/01/2021 6,774.00p 6,778.00p 6,588.00p 6,668.00p 885146
06/01/2021 6,704.00p 6,788.00p 6,600.00p 6,736.00p 841540
05/01/2021 6,742.00p 6,820.00p 6,690.00p 6,708.00p 939341
04/01/2021 6,604.00p 6,844.00p 6,562.00p 6,784.00p 912555
31/12/2020 6,562.00p 6,764.19p 6,506.00p 6,542.00p 279988
30/12/2020 6,754.00p 6,754.00p 6,608.00p 6,632.00p 536615
29/12/2020 6,570.00p 6,724.00p 6,554.00p 6,666.00p 798482
28/12/2020 6,498.00p 6,500.00p 6,372.00p 6,494.00p 216671
24/12/2020 6,498.00p 6,500.00p 6,372.00p 6,494.00p 216671

*Close Price adjusted for both dividends and splits