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
03/06/2019 6,338.00p 6,370.16p 6,301.00p 6,310.00p 1211969
31/05/2019 6,379.00p 6,393.00p 6,288.00p 6,348.00p 1069762
30/05/2019 6,367.00p 6,418.00p 6,288.00p 6,395.00p 763376
29/05/2019 6,365.00p 6,389.00p 6,301.00p 6,383.00p 1171696
28/05/2019 6,416.00p 6,449.00p 6,353.00p 6,380.00p 3290068
24/05/2019 6,429.00p 6,448.16p 6,382.00p 6,413.00p 821273
23/05/2019 6,363.00p 6,432.00p 6,353.00p 6,416.00p 1887588
22/05/2019 6,299.00p 6,426.00p 6,250.00p 6,391.00p 1126917
21/05/2019 6,285.00p 6,314.00p 6,245.00p 6,269.00p 818208
20/05/2019 6,269.00p 6,303.00p 6,249.00p 6,268.00p 985571
17/05/2019 6,225.00p 6,283.00p 6,206.00p 6,255.00p 711406
16/05/2019 6,190.00p 6,261.00p 6,190.00p 6,261.00p 1129542
15/05/2019 6,201.00p 6,256.00p 6,166.00p 6,229.00p 3262582
14/05/2019 6,167.00p 6,200.00p 6,140.70p 6,175.00p 1943404
13/05/2019 6,124.00p 6,177.00p 6,110.00p 6,161.00p 787722
10/05/2019 6,161.00p 6,177.00p 6,100.00p 6,145.00p 951648
09/05/2019 6,093.00p 6,223.00p 6,093.00p 6,155.00p 1346744
08/05/2019 5,999.00p 6,121.00p 5,979.00p 6,111.00p 1527348
07/05/2019 5,955.00p 6,110.00p 5,955.00p 5,999.00p 1178990
03/05/2019 6,080.00p 6,118.00p 6,036.00p 6,064.00p 964097
02/05/2019 6,079.00p 6,144.00p 5,989.00p 6,086.00p 1727993
01/05/2019 6,197.00p 6,219.00p 6,098.00p 6,130.00p 707635
30/04/2019 6,200.00p 6,271.00p 6,114.00p 6,197.00p 1099007
29/04/2019 6,185.00p 6,200.20p 6,156.00p 6,200.00p 881318
26/04/2019 6,131.00p 6,207.00p 6,116.00p 6,185.00p 1400933
25/04/2019 6,059.00p 6,135.00p 6,030.00p 6,120.00p 1237798
24/04/2019 5,948.00p 6,064.00p 5,901.00p 6,041.00p 1763688
23/04/2019 5,855.00p 5,966.69p 5,833.00p 5,942.00p 2318844
18/04/2019 5,768.00p 5,847.00p 5,757.00p 5,812.00p 1635323
17/04/2019 5,853.00p 5,879.00p 5,797.00p 5,868.00p 1772008
16/04/2019 5,846.00p 5,900.00p 5,802.55p 5,874.00p 1236672
15/04/2019 5,906.00p 5,933.00p 5,801.00p 5,823.00p 1823992
12/04/2019 5,902.00p 5,963.00p 5,875.00p 5,905.00p 2161270
11/04/2019 5,950.00p 6,025.00p 5,876.00p 5,936.00p 2454653
10/04/2019 6,300.00p 6,314.00p 5,931.00p 5,992.00p 4219862
09/04/2019 6,343.00p 6,408.00p 6,251.00p 6,408.00p 1190556
08/04/2019 6,378.00p 6,393.00p 6,328.00p 6,354.00p 1118468
05/04/2019 6,422.00p 6,430.00p 6,331.14p 6,383.00p 1125690
04/04/2019 6,371.00p 6,460.00p 6,339.00p 6,434.00p 981618
03/04/2019 6,439.00p 6,439.00p 6,290.00p 6,383.00p 1678890
02/04/2019 6,452.00p 6,506.00p 6,408.00p 6,408.00p 1219575
01/04/2019 6,411.00p 6,470.00p 6,393.00p 6,470.00p 1437245
29/03/2019 6,405.00p 6,458.00p 6,378.00p 6,382.00p 1858552
28/03/2019 6,376.00p 6,422.59p 6,369.00p 6,390.00p 1343702
27/03/2019 6,425.00p 6,438.00p 6,332.00p 6,383.00p 1556930
26/03/2019 6,328.00p 6,407.00p 6,317.50p 6,388.00p 1021772
25/03/2019 6,413.00p 6,416.00p 6,301.00p 6,315.00p 949850
22/03/2019 6,505.00p 6,518.00p 6,399.65p 6,408.00p 973359
21/03/2019 6,308.00p 6,538.00p 6,300.00p 6,538.00p 1369837
20/03/2019 6,238.00p 6,329.00p 6,238.00p 6,295.00p 1159030
19/03/2019 6,264.00p 6,323.00p 6,230.00p 6,234.00p 897426
18/03/2019 6,300.00p 6,307.00p 6,254.00p 6,281.00p 716904
15/03/2019 6,281.00p 6,323.00p 6,241.00p 6,280.00p 2464181
14/03/2019 6,199.00p 6,295.00p 6,181.00p 6,260.00p 1373884
13/03/2019 6,101.00p 6,254.00p 6,101.00p 6,179.00p 1119677
12/03/2019 6,130.00p 6,167.00p 6,060.00p 6,127.00p 967372
11/03/2019 6,186.00p 6,264.00p 6,131.00p 6,140.00p 1088171
08/03/2019 6,139.00p 6,206.00p 6,088.00p 6,159.00p 937848
07/03/2019 6,115.00p 6,191.00p 6,108.00p 6,148.00p 1370373
06/03/2019 6,022.00p 6,069.00p 5,975.00p 6,065.00p 1219174
05/03/2019 5,907.00p 6,001.00p 5,890.00p 5,991.00p 889031
04/03/2019 5,856.00p 5,954.00p 5,856.00p 5,899.00p 836997
01/03/2019 5,831.00p 5,863.00p 5,767.03p 5,863.00p 1034328
28/02/2019 5,716.00p 5,792.00p 5,716.00p 5,767.00p 1478815
27/02/2019 5,780.00p 5,798.00p 5,713.00p 5,772.00p 1894634
26/02/2019 5,835.00p 5,858.00p 5,765.00p 5,835.00p 1330762
25/02/2019 5,894.00p 5,925.00p 5,840.00p 5,840.00p 1348333
22/02/2019 5,932.00p 5,964.00p 5,857.00p 5,879.00p 1606676
21/02/2019 6,030.00p 6,042.00p 5,931.00p 5,969.00p 1473705
20/02/2019 6,162.00p 6,166.00p 6,010.00p 6,025.00p 1895152
19/02/2019 6,350.00p 6,350.00p 6,119.00p 6,150.00p 2021752
18/02/2019 6,258.00p 6,350.00p 6,080.00p 6,296.00p 1875572
15/02/2019 5,989.00p 6,105.00p 5,989.00p 6,017.00p 1263317
14/02/2019 6,092.00p 6,125.00p 5,986.00p 5,998.00p 1132667
13/02/2019 6,025.00p 6,105.00p 6,006.00p 6,049.00p 988828
12/02/2019 5,960.00p 6,011.00p 5,907.00p 6,001.00p 1027091
11/02/2019 5,941.00p 5,974.00p 5,882.00p 5,961.00p 832904
08/02/2019 5,873.00p 5,937.00p 5,864.00p 5,918.00p 1048921
07/02/2019 5,810.00p 5,919.00p 5,805.00p 5,861.00p 1024621
06/02/2019 5,927.00p 5,955.00p 5,836.00p 5,857.00p 955216
05/02/2019 5,879.00p 5,974.00p 5,835.00p 5,960.00p 1152019
04/02/2019 5,889.00p 5,913.00p 5,848.00p 5,868.00p 1060504
01/02/2019 5,890.00p 5,915.00p 5,837.00p 5,874.00p 1051017
31/01/2019 5,982.00p 5,982.00p 5,797.00p 5,863.00p 1617810
30/01/2019 5,830.00p 5,903.00p 5,830.00p 5,865.00p 1319744
29/01/2019 5,703.00p 5,847.00p 5,686.00p 5,824.00p 1300014
28/01/2019 5,661.00p 5,718.00p 5,591.99p 5,703.00p 1419134
25/01/2019 5,606.00p 5,766.00p 5,596.00p 5,698.00p 2103334
24/01/2019 5,712.00p 5,756.00p 5,559.00p 5,593.00p 2757974
23/01/2019 5,973.00p 5,996.00p 5,784.00p 5,784.00p 1590921
22/01/2019 6,008.00p 6,040.00p 5,966.00p 6,029.00p 1092568
21/01/2019 5,964.00p 6,015.00p 5,877.00p 6,000.00p 759404
18/01/2019 5,910.00p 6,021.00p 5,880.00p 5,978.00p 1648494
17/01/2019 5,961.00p 6,033.00p 5,773.00p 5,869.00p 1822354
16/01/2019 6,230.00p 6,268.00p 5,956.00p 5,990.00p 2090245
15/01/2019 6,172.00p 6,273.00p 6,148.00p 6,252.00p 1167213
14/01/2019 6,131.00p 6,190.00p 6,117.00p 6,145.00p 934666
11/01/2019 6,095.00p 6,203.00p 6,073.00p 6,177.00p 1187899
10/01/2019 6,016.00p 6,105.00p 6,007.00p 6,097.00p 817177
09/01/2019 6,055.00p 6,109.00p 6,032.00p 6,054.00p 1389445
08/01/2019 5,899.00p 6,060.00p 5,899.00p 6,030.00p 1193893
07/01/2019 5,958.00p 5,958.00p 5,817.00p 5,925.00p 1466646
04/01/2019 5,996.00p 6,012.00p 5,933.00p 5,964.00p 1075807
03/01/2019 5,994.00p 6,041.00p 5,933.00p 5,965.00p 995855
02/01/2019 6,000.00p 6,023.00p 5,929.00p 6,023.00p 838970
31/12/2018 5,960.00p 6,020.00p 5,960.00p 6,013.00p 441109
28/12/2018 5,995.00p 6,097.00p 5,978.30p 6,066.00p 784213
27/12/2018 6,224.00p 6,234.00p 5,870.00p 6,030.00p 1727781
24/12/2018 6,209.00p 6,251.00p 6,135.00p 6,163.00p 332129
21/12/2018 6,217.00p 6,271.00p 6,096.00p 6,254.00p 3264606
20/12/2018 6,116.00p 6,250.00p 6,116.00p 6,215.00p 1342163
19/12/2018 6,077.00p 6,182.00p 6,050.00p 6,180.00p 1340289
18/12/2018 6,187.00p 6,202.00p 6,100.00p 6,100.00p 1318371
17/12/2018 6,262.00p 6,272.00p 6,154.00p 6,176.00p 1249551
14/12/2018 6,263.00p 6,295.00p 6,227.00p 6,264.00p 1086037
13/12/2018 6,360.00p 6,371.00p 6,211.00p 6,300.00p 1258808
12/12/2018 6,408.00p 6,439.00p 6,358.00p 6,367.00p 993622
11/12/2018 6,313.00p 6,432.00p 6,308.62p 6,374.00p 1847965
10/12/2018 6,241.00p 6,384.00p 6,223.00p 6,285.00p 959323
07/12/2018 6,218.00p 6,376.00p 6,202.00p 6,273.00p 1212366
06/12/2018 6,344.00p 6,405.00p 6,174.00p 6,215.00p 1771205
05/12/2018 6,558.00p 6,578.00p 6,362.00p 6,404.00p 1252617
04/12/2018 6,600.00p 6,647.00p 6,554.00p 6,621.00p 1073800
03/12/2018 6,622.00p 6,637.00p 6,557.00p 6,586.00p 1052946
30/11/2018 6,613.00p 6,623.00p 6,512.00p 6,512.00p 1997558
29/11/2018 6,596.00p 6,696.31p 6,596.00p 6,622.00p 1003511
28/11/2018 6,700.00p 6,732.00p 6,530.00p 6,575.00p 1094799
27/11/2018 6,700.00p 6,778.00p 6,658.00p 6,700.00p 808521
26/11/2018 6,696.00p 6,728.00p 6,589.00p 6,676.00p 680831
23/11/2018 6,634.00p 6,694.00p 6,570.00p 6,647.00p 556454
22/11/2018 6,678.00p 6,724.00p 6,611.00p 6,622.00p 765824
21/11/2018 6,623.00p 6,731.00p 6,560.00p 6,703.00p 947931
20/11/2018 6,492.00p 6,673.00p 6,480.00p 6,580.00p 1233259
19/11/2018 6,545.00p 6,582.00p 6,465.00p 6,467.00p 1413906
16/11/2018 6,508.00p 6,570.00p 6,449.00p 6,531.00p 1036009
15/11/2018 6,460.00p 6,632.00p 6,407.00p 6,509.00p 1252353
14/11/2018 6,266.00p 6,460.00p 6,250.00p 6,436.00p 1548789
13/11/2018 6,248.00p 6,292.00p 6,189.00p 6,236.00p 896198
12/11/2018 6,310.00p 6,340.00p 6,250.00p 6,250.00p 872877
09/11/2018 6,269.00p 6,330.00p 6,218.00p 6,255.00p 1291247
08/11/2018 6,370.00p 6,370.00p 6,257.00p 6,264.00p 1251481
07/11/2018 6,350.00p 6,397.00p 6,319.00p 6,352.00p 964047
06/11/2018 6,328.00p 6,337.00p 6,275.00p 6,330.00p 1383034
05/11/2018 6,319.00p 6,393.00p 6,286.00p 6,328.00p 984231
02/11/2018 6,446.00p 6,455.00p 6,283.00p 6,326.00p 1059684
01/11/2018 6,303.00p 6,412.34p 6,278.00p 6,391.00p 1197633
31/10/2018 6,340.00p 6,403.00p 6,268.67p 6,333.00p 1867777
30/10/2018 6,351.00p 6,382.00p 6,248.00p 6,313.00p 2742239
29/10/2018 6,610.00p 6,675.00p 6,560.00p 6,611.00p 1026707
26/10/2018 6,670.00p 6,739.00p 6,596.00p 6,670.00p 817875
25/10/2018 6,684.00p 6,751.00p 6,575.00p 6,747.00p 1157573
24/10/2018 6,653.00p 6,796.34p 6,653.00p 6,729.00p 1340446
23/10/2018 6,654.00p 6,714.00p 6,546.00p 6,587.00p 1310495
22/10/2018 6,705.00p 6,862.00p 6,681.00p 6,710.00p 1329222
19/10/2018 6,465.00p 6,728.00p 6,459.12p 6,714.00p 1471173
18/10/2018 6,487.00p 6,531.00p 6,422.00p 6,471.00p 1263103
17/10/2018 6,630.00p 6,633.00p 6,426.00p 6,513.00p 1005084
16/10/2018 6,540.00p 6,620.00p 6,518.00p 6,612.00p 1041405
15/10/2018 6,444.00p 6,556.00p 6,400.00p 6,540.00p 761086
12/10/2018 6,490.00p 6,515.00p 6,450.00p 6,460.00p 1102264
11/10/2018 6,520.00p 6,551.00p 6,426.00p 6,449.00p 1451693
10/10/2018 6,661.00p 6,674.00p 6,559.34p 6,591.00p 1609522
09/10/2018 6,639.00p 6,674.00p 6,497.00p 6,674.00p 1370910
08/10/2018 6,859.00p 6,859.00p 6,591.00p 6,662.00p 1020770
05/10/2018 6,870.00p 6,895.00p 6,727.00p 6,788.00p 1194021
04/10/2018 7,076.00p 7,109.00p 6,739.00p 6,855.00p 1806662
03/10/2018 7,073.00p 7,174.00p 7,072.00p 7,155.00p 1027481
02/10/2018 7,035.00p 7,088.00p 7,001.00p 7,052.00p 888200
01/10/2018 7,048.00p 7,099.00p 6,988.00p 7,034.00p 956817
28/09/2018 6,904.00p 7,095.00p 6,904.00p 7,016.00p 1514627
27/09/2018 6,798.00p 6,960.00p 6,771.00p 6,933.00p 944411
26/09/2018 6,787.00p 6,833.00p 6,749.00p 6,824.00p 877371
25/09/2018 6,844.00p 6,870.86p 6,749.00p 6,780.00p 1054036
24/09/2018 6,914.00p 6,921.60p 6,774.00p 6,835.00p 893217
21/09/2018 6,880.00p 6,967.00p 6,808.00p 6,956.00p 2686044
20/09/2018 6,718.00p 6,860.05p 6,718.00p 6,845.00p 1238331
19/09/2018 6,741.00p 6,810.63p 6,702.00p 6,742.00p 1451899
18/09/2018 6,762.00p 6,773.00p 6,724.50p 6,732.00p 1152965
17/09/2018 6,655.00p 6,755.00p 6,641.00p 6,750.00p 1314424
14/09/2018 6,515.00p 6,749.00p 6,515.00p 6,680.00p 1695703
13/09/2018 6,496.00p 6,531.00p 6,452.00p 6,506.00p 838218
12/09/2018 6,508.00p 6,534.00p 6,442.00p 6,507.00p 1273084
11/09/2018 6,500.00p 6,520.00p 6,444.00p 6,510.00p 1321189
10/09/2018 6,462.00p 6,519.00p 6,425.00p 6,508.00p 901250
07/09/2018 6,478.00p 6,500.00p 6,423.00p 6,456.00p 1006387
06/09/2018 6,568.00p 6,568.00p 6,431.00p 6,473.00p 1348242
05/09/2018 6,481.00p 6,514.00p 6,460.00p 6,468.00p 1138894
04/09/2018 6,640.00p 6,649.00p 6,478.00p 6,526.00p 943912
03/09/2018 6,555.00p 6,634.00p 6,555.00p 6,624.00p 698884
31/08/2018 6,605.00p 6,655.00p 6,543.00p 6,559.00p 1094899
30/08/2018 6,635.00p 6,664.00p 6,584.00p 6,625.00p 595267
29/08/2018 6,756.00p 6,773.00p 6,657.00p 6,697.00p 672907
28/08/2018 6,798.00p 6,798.00p 6,745.00p 6,757.00p 798311
24/08/2018 6,731.00p 6,782.41p 6,691.00p 6,710.00p 661356
23/08/2018 6,784.00p 6,797.00p 6,724.00p 6,731.00p 462724
22/08/2018 6,765.00p 6,824.00p 6,726.00p 6,749.00p 762539
21/08/2018 6,831.00p 6,898.00p 6,764.00p 6,768.00p 901965
20/08/2018 6,783.00p 6,885.84p 6,770.00p 6,827.00p 744329
17/08/2018 6,756.00p 6,821.00p 6,749.00p 6,783.00p 795946
16/08/2018 6,749.00p 6,789.00p 6,693.00p 6,773.00p 861870

*Close Price adjusted for both dividends and splits