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
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
15/08/2018 6,808.00p 6,840.00p 6,722.00p 6,785.00p 819661
14/08/2018 6,788.00p 6,885.00p 6,787.00p 6,842.00p 642017
13/08/2018 6,822.00p 6,836.00p 6,747.00p 6,787.00p 488268
10/08/2018 6,842.00p 6,863.00p 6,652.59p 6,819.00p 613638
09/08/2018 6,885.00p 6,907.00p 6,809.00p 6,879.00p 1130018
08/08/2018 6,893.00p 6,917.00p 6,857.00p 6,902.00p 920276
07/08/2018 6,876.00p 6,942.00p 6,849.00p 6,915.00p 768277
06/08/2018 6,888.00p 6,898.00p 6,819.00p 6,876.00p 727774
03/08/2018 6,827.00p 6,876.00p 6,774.24p 6,865.00p 1021423
02/08/2018 6,772.00p 6,830.00p 6,749.00p 6,800.00p 1108722
01/08/2018 6,785.00p 6,796.00p 6,658.00p 6,768.00p 1587217
31/07/2018 6,880.00p 6,886.00p 6,771.00p 6,797.00p 1273021
30/07/2018 6,840.00p 6,908.00p 6,829.00p 6,870.00p 1452977
27/07/2018 6,801.00p 6,924.00p 6,627.00p 6,810.00p 3023875
26/07/2018 6,350.00p 6,350.00p 6,278.00p 6,311.00p 1413060
25/07/2018 6,384.00p 6,397.00p 6,324.00p 6,335.00p 967561
24/07/2018 6,445.00p 6,462.00p 6,377.00p 6,392.00p 989048
23/07/2018 6,496.00p 6,496.00p 6,404.00p 6,416.00p 1138336
20/07/2018 6,442.00p 6,507.00p 6,432.00p 6,507.00p 1058410
19/07/2018 6,449.00p 6,481.00p 6,388.00p 6,444.00p 1006992
18/07/2018 6,494.00p 6,552.00p 6,430.00p 6,449.00p 997383
17/07/2018 6,491.00p 6,518.00p 6,392.00p 6,455.00p 1176214
16/07/2018 6,473.00p 6,510.00p 6,387.00p 6,503.00p 768091
13/07/2018 6,520.00p 6,522.00p 6,465.00p 6,465.00p 769348
12/07/2018 6,450.00p 6,500.00p 6,441.00p 6,497.00p 1016903
11/07/2018 6,327.00p 6,448.00p 6,313.00p 6,417.00p 1149934
10/07/2018 6,380.00p 6,457.00p 6,343.00p 6,358.00p 1250028
09/07/2018 6,420.00p 6,442.00p 6,362.00p 6,374.00p 962211
06/07/2018 6,400.00p 6,550.00p 6,387.00p 6,407.00p 1175476
05/07/2018 6,374.00p 6,397.00p 6,297.00p 6,362.00p 848083
04/07/2018 6,339.00p 6,401.00p 6,318.00p 6,366.00p 733630
03/07/2018 6,356.00p 6,360.00p 6,287.00p 6,358.00p 1549439
02/07/2018 6,221.00p 6,359.42p 6,220.00p 6,322.00p 1770880
29/06/2018 6,255.00p 6,280.00p 6,230.00p 6,239.00p 1156873
28/06/2018 6,200.00p 6,282.00p 6,180.00p 6,187.00p 1721682
27/06/2018 6,207.00p 6,295.00p 6,182.00p 6,228.00p 1278365
26/06/2018 6,101.00p 6,201.00p 6,080.00p 6,181.00p 1211650
25/06/2018 6,297.00p 6,347.00p 6,069.00p 6,078.00p 1322644
22/06/2018 6,142.00p 6,336.00p 6,142.00p 6,317.00p 1093991
21/06/2018 6,251.00p 6,305.00p 6,147.00p 6,158.00p 1402521
20/06/2018 6,200.00p 6,297.00p 6,175.00p 6,211.00p 1423577
19/06/2018 6,078.00p 6,193.00p 6,074.63p 6,175.00p 1601677
18/06/2018 6,157.00p 6,176.00p 6,053.00p 6,106.00p 997434
15/06/2018 6,169.00p 6,176.00p 6,104.00p 6,160.00p 2305388
14/06/2018 5,974.00p 6,169.00p 5,957.00p 6,150.00p 2022933
13/06/2018 5,968.00p 6,029.00p 5,936.00p 6,009.00p 1161460
12/06/2018 5,906.00p 6,000.00p 5,905.00p 5,948.00p 1459099
11/06/2018 5,901.00p 5,935.00p 5,847.00p 5,885.00p 981268
08/06/2018 5,739.00p 5,890.00p 5,703.00p 5,874.00p 1191176
07/06/2018 5,840.00p 5,884.00p 5,715.00p 5,759.00p 1292807
06/06/2018 5,823.00p 5,848.00p 5,789.85p 5,810.00p 999066
05/06/2018 5,836.00p 5,929.00p 5,804.00p 5,847.00p 1604399
04/06/2018 5,796.00p 5,874.00p 5,775.00p 5,814.00p 794670
01/06/2018 5,781.00p 5,838.00p 5,753.00p 5,775.00p 1226362
31/05/2018 5,939.00p 5,959.00p 5,761.00p 5,761.00p 3024392
30/05/2018 6,002.00p 6,002.00p 5,870.00p 5,916.00p 1235649
29/05/2018 6,013.00p 6,037.00p 5,934.00p 5,965.00p 1032059
25/05/2018 6,012.00p 6,040.00p 5,999.00p 6,028.00p 1052111
24/05/2018 5,977.00p 6,034.00p 5,947.00p 5,981.00p 1539494
23/05/2018 5,926.00p 6,000.00p 5,925.00p 5,982.00p 1526205
22/05/2018 5,935.00p 6,021.80p 5,894.00p 5,921.00p 1583187
21/05/2018 5,979.00p 6,039.20p 5,915.00p 5,948.00p 1091798
18/05/2018 5,915.00p 5,959.50p 5,906.00p 5,950.00p 1642469
17/05/2018 5,798.00p 5,916.00p 5,787.00p 5,903.00p 1211417
16/05/2018 5,761.00p 5,854.00p 5,761.00p 5,820.00p 1255860
15/05/2018 5,782.00p 5,826.00p 5,764.00p 5,800.00p 1629807
14/05/2018 5,771.00p 5,841.00p 5,756.00p 5,775.00p 1246323
11/05/2018 5,740.00p 5,768.00p 5,712.00p 5,756.00p 1040006
10/05/2018 5,717.00p 5,745.00p 5,678.00p 5,732.00p 1444715
09/05/2018 5,727.00p 5,735.00p 5,679.00p 5,726.00p 1171957
08/05/2018 5,737.00p 5,776.00p 5,685.85p 5,719.00p 1604795
04/05/2018 5,583.00p 5,742.00p 5,570.00p 5,727.00p 3196190
03/05/2018 5,621.00p 5,644.00p 5,550.00p 5,560.00p 1769400
02/05/2018 5,411.00p 5,664.00p 5,411.00p 5,620.00p 1365144
01/05/2018 5,697.00p 5,833.51p 5,596.00p 5,623.00p 750348
30/04/2018 5,673.00p 5,737.00p 5,650.00p 5,702.00p 1464854
27/04/2018 5,561.00p 5,668.00p 5,555.00p 5,658.00p 1509218
26/04/2018 5,495.00p 5,559.00p 5,467.00p 5,551.00p 1566497
25/04/2018 5,430.00p 5,503.00p 5,411.00p 5,494.00p 1684187
24/04/2018 5,525.00p 5,588.12p 5,425.00p 5,443.00p 1947293
23/04/2018 5,455.00p 5,525.00p 5,401.00p 5,513.00p 1686289
20/04/2018 5,700.00p 5,700.00p 5,255.00p 5,625.00p 3994410
19/04/2018 5,882.00p 5,925.00p 5,778.00p 5,786.00p 1963066
18/04/2018 5,812.00p 5,906.00p 5,794.00p 5,855.00p 1640195
17/04/2018 5,900.00p 5,906.00p 5,755.00p 5,806.00p 3741021
16/04/2018 6,010.00p 6,029.00p 5,980.00p 5,997.00p 915223
13/04/2018 6,035.00p 6,058.00p 6,010.00p 6,015.00p 1105755
12/04/2018 6,072.00p 6,072.00p 6,000.00p 6,036.00p 1313476
11/04/2018 6,154.00p 6,184.00p 6,134.00p 6,150.00p 1288355
10/04/2018 6,207.00p 6,218.00p 6,147.00p 6,208.00p 1367731
09/04/2018 6,221.00p 6,250.00p 6,165.00p 6,184.00p 1355524
06/04/2018 6,190.00p 6,263.00p 6,152.00p 6,219.00p 1485702
05/04/2018 6,145.00p 6,205.00p 6,110.00p 6,202.00p 1867359
04/04/2018 5,988.00p 6,050.00p 5,956.00p 6,050.00p 1883258

*Close Price adjusted for both dividends and splits