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
13/03/2020 5,342.00p 5,615.00p 5,234.00p 5,374.00p 3225897
12/03/2020 5,495.00p 5,549.00p 5,130.00p 5,150.00p 4613210
11/03/2020 5,652.00p 5,729.00p 5,541.00p 5,561.00p 2222957
10/03/2020 5,799.00p 5,867.00p 5,544.00p 5,602.00p 2447982
09/03/2020 5,798.00p 5,896.00p 5,632.00p 5,736.00p 2686441
06/03/2020 6,118.00p 6,163.00p 5,974.00p 6,005.00p 2053345
05/03/2020 6,133.00p 6,176.00p 6,071.00p 6,140.00p 1639138
04/03/2020 5,782.00p 6,110.00p 5,782.00p 6,100.00p 2525762
03/03/2020 5,769.00p 5,908.00p 5,767.00p 5,786.00p 2517849
02/03/2020 5,870.00p 5,879.00p 5,615.00p 5,748.00p 2713880
28/02/2020 5,713.00p 5,781.00p 5,584.90p 5,721.00p 3311255
27/02/2020 5,800.00p 6,359.00p 5,795.00p 5,841.00p 3190509
26/02/2020 6,028.00p 6,099.00p 5,945.00p 6,099.00p 2009671
25/02/2020 6,265.00p 6,265.00p 6,034.00p 6,053.00p 1908080
24/02/2020 6,340.00p 6,375.00p 6,175.00p 6,247.00p 1310515
21/02/2020 6,475.00p 6,490.00p 6,383.00p 6,414.00p 1127766
20/02/2020 6,529.00p 6,534.00p 6,445.00p 6,492.00p 838386
19/02/2020 6,403.00p 6,517.00p 6,378.00p 6,495.00p 880200
18/02/2020 6,301.00p 6,405.00p 6,294.00p 6,400.00p 836608
17/02/2020 6,345.00p 6,377.00p 6,300.00p 6,322.00p 683454
14/02/2020 6,352.00p 6,361.00p 6,310.00p 6,338.00p 616832
13/02/2020 6,385.00p 6,391.00p 6,248.00p 6,346.00p 949765
12/02/2020 6,453.00p 6,464.00p 6,355.00p 6,400.00p 727966
11/02/2020 6,503.00p 6,527.00p 6,456.00p 6,456.00p 652028
10/02/2020 6,486.00p 6,503.00p 6,451.00p 6,478.00p 845028
07/02/2020 6,523.00p 6,544.00p 6,471.00p 6,500.00p 823686
06/02/2020 6,473.00p 6,521.00p 6,450.00p 6,500.00p 771640
05/02/2020 6,439.00p 6,493.00p 6,391.00p 6,465.00p 1151249
04/02/2020 6,400.00p 6,462.00p 6,391.25p 6,429.00p 1199911
03/02/2020 6,295.00p 6,381.00p 6,289.75p 6,356.00p 1461760
31/01/2020 6,349.00p 6,399.00p 6,260.00p 6,281.00p 1436731
30/01/2020 6,249.00p 6,328.00p 6,249.00p 6,308.00p 952597
29/01/2020 6,225.00p 6,310.00p 6,223.00p 6,285.00p 874150
28/01/2020 6,151.00p 6,267.00p 6,143.00p 6,239.00p 1299715
27/01/2020 6,095.00p 6,150.00p 6,055.00p 6,130.00p 1000987
24/01/2020 6,102.00p 6,217.00p 6,091.00p 6,150.00p 831557
23/01/2020 6,064.00p 6,090.00p 6,027.00p 6,080.00p 960100
22/01/2020 6,110.00p 6,110.00p 6,030.00p 6,067.00p 754978
21/01/2020 6,093.00p 6,139.00p 6,067.00p 6,113.00p 831390
20/01/2020 6,186.00p 6,210.00p 6,108.00p 6,133.00p 605493
17/01/2020 6,189.00p 6,285.00p 6,182.00p 6,211.00p 1037788
16/01/2020 6,235.00p 6,255.00p 6,140.00p 6,196.00p 858034
15/01/2020 6,155.00p 6,254.00p 6,154.00p 6,232.00p 803701
14/01/2020 6,085.00p 6,193.00p 6,083.00p 6,143.00p 930780
13/01/2020 6,059.00p 6,112.00p 6,032.00p 6,088.00p 642201
10/01/2020 6,097.00p 6,107.00p 6,013.00p 6,039.00p 704040
09/01/2020 6,120.00p 6,149.00p 6,056.00p 6,083.00p 814535
08/01/2020 6,113.00p 6,131.00p 6,025.00p 6,069.00p 1186934
07/01/2020 6,183.00p 6,185.56p 6,119.00p 6,138.00p 665739
06/01/2020 6,175.00p 6,178.00p 6,079.00p 6,156.00p 688552
03/01/2020 6,188.00p 6,204.00p 6,142.93p 6,191.00p 525376
02/01/2020 6,245.00p 6,245.00p 6,162.00p 6,200.00p 726885
31/12/2019 6,200.00p 6,200.00p 6,093.00p 6,129.00p 287507
30/12/2019 6,234.00p 6,241.00p 6,177.00p 6,180.00p 454937
27/12/2019 6,190.00p 6,224.00p 6,109.00p 6,224.00p 476494
24/12/2019 6,217.00p 6,235.00p 6,169.00p 6,183.00p 147013
23/12/2019 6,174.00p 6,250.00p 6,158.00p 6,206.00p 587104
20/12/2019 5,986.00p 6,212.00p 5,986.00p 6,180.00p 1868427
19/12/2019 6,039.00p 6,039.00p 5,959.00p 5,969.00p 1221909
18/12/2019 6,003.00p 6,095.00p 6,003.00p 6,010.00p 1194540
17/12/2019 6,100.00p 6,160.00p 6,021.00p 6,021.00p 1488703
16/12/2019 6,028.00p 6,232.00p 6,021.00p 6,178.00p 1209176
13/12/2019 5,958.00p 6,069.00p 5,863.00p 6,037.00p 1633154
12/12/2019 6,010.00p 6,051.00p 5,984.00p 6,029.00p 890514
11/12/2019 5,999.00p 6,030.00p 5,948.00p 6,000.00p 947479
10/12/2019 5,963.00p 6,015.00p 5,904.00p 5,999.00p 877401
09/12/2019 6,019.00p 6,019.00p 5,942.00p 5,942.00p 728379
06/12/2019 5,900.00p 6,012.00p 5,887.00p 6,001.00p 740733
05/12/2019 5,927.00p 5,948.50p 5,856.00p 5,898.00p 1074361
04/12/2019 5,902.00p 5,942.00p 5,878.00p 5,928.00p 747228
03/12/2019 6,047.00p 6,061.00p 5,865.00p 5,904.00p 1140843
02/12/2019 6,112.00p 6,152.00p 6,020.00p 6,038.00p 1386927
29/11/2019 6,102.00p 6,162.00p 6,066.00p 6,066.00p 913976
28/11/2019 6,051.00p 6,146.00p 6,016.00p 6,115.00p 914249
27/11/2019 6,038.00p 6,099.00p 6,011.00p 6,047.00p 689646
26/11/2019 5,969.00p 6,090.00p 5,955.00p 6,014.00p 1098456
25/11/2019 5,944.00p 5,985.00p 5,902.00p 5,943.00p 767605
22/11/2019 5,953.00p 5,972.00p 5,905.00p 5,925.00p 1032215
21/11/2019 5,899.00p 5,959.00p 5,854.00p 5,938.00p 837887
20/11/2019 5,927.00p 5,941.00p 5,857.00p 5,896.00p 1143399
19/11/2019 5,938.00p 5,965.00p 5,887.00p 5,923.00p 753399
18/11/2019 5,834.00p 5,929.00p 5,825.00p 5,915.00p 824527
15/11/2019 5,813.00p 5,841.00p 5,750.00p 5,841.00p 959136
14/11/2019 5,850.00p 5,942.00p 5,792.00p 5,797.00p 996554
13/11/2019 5,802.00p 5,882.00p 5,795.00p 5,856.00p 590308
12/11/2019 5,833.00p 5,866.00p 5,813.00p 5,830.00p 636872
11/11/2019 5,910.00p 5,941.00p 5,761.00p 5,833.00p 670841
08/11/2019 5,958.00p 5,982.00p 5,896.00p 5,910.00p 657293
07/11/2019 5,913.00p 5,969.00p 5,898.55p 5,959.00p 831275
06/11/2019 5,851.00p 5,939.00p 5,830.00p 5,903.00p 732017
05/11/2019 5,889.00p 5,889.00p 5,822.00p 5,860.00p 1260092
04/11/2019 5,923.00p 5,944.00p 5,862.00p 5,894.00p 734471
01/11/2019 5,966.00p 5,989.00p 5,903.00p 5,921.00p 704322
31/10/2019 6,056.00p 6,071.00p 5,927.00p 5,964.00p 935378
30/10/2019 5,841.00p 6,036.00p 5,820.00p 6,024.00p 1564048
29/10/2019 5,800.00p 5,865.00p 5,765.00p 5,837.00p 1251438
28/10/2019 5,814.00p 5,830.70p 5,725.00p 5,807.00p 1009540
25/10/2019 5,830.00p 5,877.00p 5,782.00p 5,830.00p 1082543
24/10/2019 5,917.00p 5,926.00p 5,831.00p 5,850.00p 1233170
23/10/2019 5,788.00p 5,921.00p 5,718.00p 5,921.00p 1478832
22/10/2019 5,550.00p 5,855.00p 5,510.00p 5,834.00p 2896301
21/10/2019 5,995.00p 6,014.00p 5,843.00p 5,872.00p 1270412
18/10/2019 6,001.00p 6,038.00p 5,916.00p 6,005.00p 978207
17/10/2019 6,010.00p 6,100.00p 5,984.00p 6,019.00p 927310
16/10/2019 5,976.00p 6,080.00p 5,918.00p 5,993.00p 1271422
15/10/2019 6,112.00p 6,137.00p 5,902.00p 5,940.00p 1072163
14/10/2019 6,095.00p 6,152.00p 6,070.00p 6,093.00p 546826
11/10/2019 6,092.00p 6,135.42p 6,002.00p 6,095.00p 1236319
10/10/2019 6,229.00p 6,255.00p 6,159.00p 6,175.00p 515384
09/10/2019 6,205.00p 6,299.00p 6,205.00p 6,230.00p 479616
08/10/2019 6,280.00p 6,306.00p 6,188.00p 6,199.00p 945636
07/10/2019 6,208.00p 6,299.00p 6,127.75p 6,258.00p 973246
04/10/2019 6,149.00p 6,220.00p 6,124.00p 6,202.00p 877593
03/10/2019 6,069.00p 6,110.00p 6,007.00p 6,097.00p 1045015
02/10/2019 6,239.00p 6,260.00p 6,067.00p 6,084.00p 1224247
01/10/2019 6,362.00p 6,388.00p 6,125.00p 6,241.00p 1223049
30/09/2019 6,613.00p 6,633.00p 6,318.00p 6,344.00p 1721900
27/09/2019 6,595.00p 6,744.00p 6,585.00p 6,606.00p 1362283
26/09/2019 6,437.00p 6,626.00p 6,399.00p 6,577.00p 1664930
25/09/2019 6,332.00p 6,471.00p 6,332.00p 6,421.00p 972298
24/09/2019 6,315.00p 6,394.00p 6,282.00p 6,360.00p 849818
23/09/2019 6,283.00p 6,318.84p 6,247.00p 6,293.00p 457401
20/09/2019 6,269.00p 6,315.00p 6,212.00p 6,261.00p 2017132
19/09/2019 6,288.00p 6,311.63p 6,251.00p 6,301.00p 809398
18/09/2019 6,278.00p 6,359.10p 6,241.00p 6,287.00p 536833
17/09/2019 6,228.00p 6,306.00p 6,202.00p 6,286.00p 725165
16/09/2019 6,233.00p 6,325.00p 6,218.00p 6,220.00p 1222356
13/09/2019 6,391.00p 6,409.00p 6,264.00p 6,268.00p 1202482
12/09/2019 6,399.00p 6,444.00p 6,362.00p 6,417.00p 577300
11/09/2019 6,406.00p 6,406.00p 6,322.00p 6,398.00p 812544
10/09/2019 6,323.00p 6,418.00p 6,267.00p 6,379.00p 1142319
09/09/2019 6,409.00p 6,428.00p 6,300.00p 6,316.00p 663957
06/09/2019 6,402.00p 6,426.00p 6,341.00p 6,389.00p 870215
05/09/2019 6,499.00p 6,506.00p 6,370.00p 6,403.00p 977024
04/09/2019 6,502.00p 6,511.24p 6,428.00p 6,499.00p 556124
03/09/2019 6,444.00p 6,539.00p 6,424.00p 6,471.00p 1061349
02/09/2019 6,366.00p 6,520.00p 6,366.00p 6,438.00p 634795
30/08/2019 6,343.00p 6,433.00p 6,343.00p 6,399.00p 1075613
29/08/2019 6,375.00p 6,431.00p 6,319.00p 6,373.00p 1587988
28/08/2019 6,231.00p 6,403.00p 6,202.00p 6,365.00p 1244422
27/08/2019 6,083.00p 6,257.00p 6,079.00p 6,254.00p 1511626
23/08/2019 6,157.00p 6,163.00p 6,095.00p 6,106.00p 728143
22/08/2019 6,143.00p 6,198.00p 6,081.00p 6,119.00p 1194188
21/08/2019 6,170.00p 6,249.00p 6,165.00p 6,225.00p 504858
20/08/2019 6,211.00p 6,305.00p 6,157.00p 6,170.00p 638872
19/08/2019 6,181.00p 6,220.00p 6,069.00p 6,193.00p 599081
16/08/2019 6,122.00p 6,178.00p 6,120.30p 6,170.00p 868650
15/08/2019 6,091.00p 6,140.00p 6,036.00p 6,080.00p 791732
14/08/2019 6,132.00p 6,209.00p 6,100.00p 6,124.00p 704965
13/08/2019 6,116.00p 6,187.00p 6,080.00p 6,128.00p 1094464
12/08/2019 6,023.00p 6,157.00p 6,011.00p 6,127.00p 802571
09/08/2019 6,050.00p 6,075.00p 6,003.00p 6,031.00p 3792130
08/08/2019 5,952.00p 6,027.00p 5,904.00p 6,027.00p 1253240
07/08/2019 5,939.00p 6,038.00p 5,909.00p 5,961.00p 1216256
06/08/2019 5,958.00p 5,996.04p 5,883.00p 5,930.00p 1436960
05/08/2019 6,114.00p 6,174.00p 5,961.00p 5,972.00p 1225669
02/08/2019 6,201.00p 6,260.00p 6,134.00p 6,152.00p 1040888
01/08/2019 6,364.00p 6,366.00p 6,198.20p 6,212.00p 1362349
31/07/2019 6,423.00p 6,451.00p 6,372.00p 6,372.00p 1753900
30/07/2019 6,250.00p 6,574.00p 6,229.40p 6,455.00p 2048769
29/07/2019 6,503.00p 6,701.00p 6,482.00p 6,670.00p 1191419
26/07/2019 6,455.00p 6,515.00p 6,414.00p 6,481.00p 1032061
25/07/2019 6,486.00p 6,525.00p 6,428.00p 6,431.00p 903521
24/07/2019 6,598.00p 6,598.00p 6,431.00p 6,475.00p 872263
23/07/2019 6,603.00p 6,617.00p 6,555.00p 6,559.00p 645920
22/07/2019 6,565.00p 6,595.00p 6,523.00p 6,580.00p 646664
19/07/2019 6,699.00p 6,713.50p 6,579.00p 6,583.00p 858593
18/07/2019 6,676.00p 6,705.00p 6,637.00p 6,643.00p 698083
17/07/2019 6,646.00p 6,710.00p 6,626.00p 6,688.00p 828591
16/07/2019 6,548.00p 6,673.00p 6,526.00p 6,639.00p 744076
15/07/2019 6,595.00p 6,620.00p 6,497.00p 6,548.00p 536342
12/07/2019 6,594.00p 6,613.00p 6,547.00p 6,595.00p 759415
11/07/2019 6,510.00p 6,643.00p 6,510.00p 6,590.00p 1969940
10/07/2019 6,420.00p 6,464.00p 6,371.00p 6,428.00p 718519
09/07/2019 6,391.00p 6,449.00p 6,378.00p 6,420.00p 750129
08/07/2019 6,396.00p 6,441.00p 6,369.00p 6,369.00p 597166
05/07/2019 6,325.00p 6,417.00p 6,325.00p 6,389.00p 913545
04/07/2019 6,417.00p 6,432.00p 6,365.00p 6,400.00p 566357
03/07/2019 6,256.00p 6,477.00p 6,256.00p 6,405.00p 1867948
02/07/2019 6,140.00p 6,394.00p 6,140.00p 6,365.00p 1278985
01/07/2019 6,234.00p 6,237.00p 6,137.00p 6,162.00p 1141222
28/06/2019 6,228.00p 6,238.00p 6,149.00p 6,214.00p 1210252
27/06/2019 6,195.00p 6,215.00p 6,140.00p 6,215.00p 998466
26/06/2019 6,284.00p 6,300.00p 6,187.00p 6,201.00p 1137888
25/06/2019 6,349.00p 6,390.00p 6,238.00p 6,282.00p 1208130
24/06/2019 6,224.00p 6,353.00p 6,195.00p 6,349.00p 971776
21/06/2019 6,311.00p 6,338.00p 6,173.00p 6,209.00p 2810629
20/06/2019 6,502.00p 6,502.00p 6,305.00p 6,310.00p 1795235
19/06/2019 6,583.00p 6,583.00p 6,448.00p 6,502.00p 1082240
18/06/2019 6,584.00p 6,631.00p 6,544.00p 6,583.00p 1028742
17/06/2019 6,540.00p 6,590.00p 6,514.00p 6,547.00p 868954
14/06/2019 6,609.00p 6,622.00p 6,445.00p 6,526.00p 1849208
13/06/2019 6,647.00p 6,662.00p 6,591.00p 6,609.00p 1293312
12/06/2019 6,364.00p 6,709.00p 6,273.00p 6,675.00p 2298065
11/06/2019 6,411.00p 6,437.00p 6,374.00p 6,395.00p 1078273
10/06/2019 6,422.00p 6,426.00p 6,383.00p 6,394.00p 743419
07/06/2019 6,428.00p 6,463.00p 6,383.80p 6,395.00p 1216468
06/06/2019 6,331.00p 6,421.00p 6,331.00p 6,404.00p 1017074
05/06/2019 6,316.00p 6,375.00p 6,264.00p 6,329.00p 981279
04/06/2019 6,313.00p 6,333.00p 6,220.00p 6,319.00p 1336226

*Close Price adjusted for both dividends and splits