Reckitt Benckiser Group plc (3RB.DE)

Compare

59.12

+0.80

+(1.37%)

At close: 5:35:34 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	58.68	59.70	58.68	59.12	59.12	11,401
Jan 16, 2025	57.70	58.32	57.70	58.32	58.32	5,267
Jan 15, 2025	58.18	58.18	57.30	57.78	57.78	5,317
Jan 14, 2025	58.44	58.44	57.20	57.88	57.88	10,971
Jan 13, 2025	58.04	58.78	58.04	58.54	58.54	8,291
Jan 10, 2025	59.72	60.32	58.62	58.62	58.62	12,763
Jan 9, 2025	58.72	58.90	58.50	58.64	58.64	9,296
Jan 8, 2025	58.58	59.02	58.18	58.50	58.50	3,255
Jan 7, 2025	57.72	58.70	57.40	58.70	58.70	6,639
Jan 6, 2025	58.26	58.40	57.28	57.62	57.62	7,239
Jan 3, 2025	58.76	58.86	58.38	58.38	58.38	2,082
Jan 2, 2025	58.30	58.88	58.20	58.88	58.88	3,812
Dec 30, 2024	58.24	58.24	58.24	58.24	58.24	-
Dec 27, 2024	57.54	58.24	57.54	58.24	58.24	6,497
Dec 23, 2024	57.54	58.24	57.54	58.08	58.08	4,742
Dec 20, 2024	57.74	58.30	57.46	58.04	58.04	31,139
Dec 19, 2024	58.40	58.70	57.80	57.80	57.80	12,557
Dec 18, 2024	58.60	58.62	58.20	58.20	58.20	9,054
Dec 17, 2024	58.42	58.90	58.00	58.80	58.80	4,209
Dec 16, 2024	58.42	58.76	58.04	58.74	58.74	12,340
Dec 13, 2024	58.60	58.66	58.30	58.30	58.30	8,764
Dec 12, 2024	58.24	58.86	58.24	58.32	58.32	7,874
Dec 11, 2024	57.42	59.18	57.42	59.18	59.18	-
Dec 10, 2024	57.18	57.18	57.18	57.18	57.18	-
Dec 9, 2024	57.28	57.32	56.72	57.18	57.18	14,331
Dec 6, 2024	57.62	57.66	56.60	56.92	56.92	10,238
Dec 5, 2024	57.88	58.18	57.60	58.16	58.16	7,501
Dec 4, 2024	57.68	58.10	57.68	57.88	57.88	2,245
Dec 3, 2024	58.70	58.76	58.18	58.18	58.18	3,234
Dec 2, 2024	58.76	58.78	58.28	58.78	58.78	5,057
Nov 29, 2024	58.40	58.40	58.08	58.36	58.36	6,058
Nov 28, 2024	59.14	59.14	59.14	59.14	59.14	-
Nov 27, 2024	58.98	59.14	58.78	59.14	59.14	7,188
Nov 26, 2024	58.52	58.74	57.90	58.74	58.74	6,036
Nov 25, 2024	58.70	58.70	58.70	58.70	58.70	-
Nov 22, 2024	57.14	58.70	57.14	58.70	58.70	8,193
Nov 21, 2024	56.94	57.08	56.52	56.52	56.52	21,010
Nov 20, 2024	57.02	57.26	56.86	57.12	57.12	3,024
Nov 19, 2024	57.56	57.76	56.86	56.86	56.86	4,969
Nov 18, 2024	57.02	57.56	56.82	56.82	56.82	2,685
Nov 15, 2024	57.14	57.14	56.54	56.98	56.98	7,489
Nov 14, 2024	56.86	57.36	56.78	56.90	56.90	5,037
Nov 13, 2024	56.90	57.24	56.84	57.00	57.00	7,108
Nov 12, 2024	57.40	57.70	57.10	57.10	57.10	7,681
Nov 11, 2024	57.98	58.24	57.68	57.68	57.68	4,230
Nov 8, 2024	57.44	57.82	57.36	57.66	57.66	8,270
Nov 7, 2024	58.86	59.04	57.26	57.26	57.26	11,851
Nov 6, 2024	60.00	60.12	58.74	58.82	58.82	6,916
Nov 5, 2024	58.68	59.40	58.68	58.92	58.92	6,011
Nov 4, 2024	58.70	59.26	58.60	59.00	59.00	12,850
Nov 1, 2024	61.38	62.08	59.78	60.20	60.20	49,309
Oct 31, 2024	56.34	56.34	54.98	55.40	55.40	8,640
Oct 30, 2024	57.66	57.78	56.96	57.40	57.40	8,734
Oct 29, 2024	58.84	58.92	57.84	57.84	57.84	5,979
Oct 28, 2024	58.30	58.80	58.16	58.80	58.80	3,649
Oct 25, 2024	58.50	58.50	58.16	58.16	58.16	2,944
Oct 24, 2024	59.98	60.24	58.96	59.06	59.06	36,974
Oct 23, 2024	58.34	59.64	58.20	59.50	59.50	35,626
Oct 22, 2024	57.68	57.70	57.02	57.16	57.16	6,553
Oct 21, 2024	57.42	58.00	57.42	57.86	57.86	10,318
Oct 18, 2024	57.32	57.70	57.26	57.36	57.36	11,009
Oct 17, 2024	56.48	57.48	56.38	57.40	57.40	17,790
Oct 16, 2024	56.08	56.66	56.08	56.46	56.46	10,801
Oct 15, 2024	56.26	56.88	56.22	56.88	56.88	13,383
Oct 14, 2024	55.24	56.02	55.22	55.66	55.66	4,620
Oct 11, 2024	55.62	55.62	55.20	55.60	55.60	3,778
Oct 10, 2024	56.46	56.46	55.36	55.36	55.36	6,710
Oct 9, 2024	55.38	55.84	55.38	55.84	55.84	4,090
Oct 8, 2024	54.20	55.04	54.20	55.00	55.00	8,882
Oct 7, 2024	54.74	54.86	54.42	54.42	54.42	4,003
Oct 4, 2024	54.64	54.74	54.32	54.34	54.34	5,410
Oct 3, 2024	55.28	55.28	54.42	54.66	54.66	3,161
Oct 2, 2024	54.88	55.02	54.80	54.98	54.98	11,225
Oct 1, 2024	55.02	55.18	54.60	55.06	55.06	9,316
Sep 30, 2024	56.46	56.64	55.34	55.46	55.46	4,841
Sep 27, 2024	56.06	56.58	55.78	56.32	56.32	18,108
Sep 26, 2024	55.64	55.86	55.46	55.86	55.86	12,528
Sep 25, 2024	54.08	55.00	54.04	54.78	54.78	4,741
Sep 24, 2024	54.74	54.86	54.54	54.58	54.58	7,083
Sep 23, 2024	54.22	54.70	54.10	54.48	54.48	16,516
Sep 20, 2024	54.40	54.54	53.74	53.74	53.74	10,180
Sep 19, 2024	55.94	55.96	54.32	54.32	54.32	18,145
Sep 18, 2024	56.10	56.10	55.18	55.42	55.42	18,276
Sep 17, 2024	55.18	55.18	54.34	54.62	54.62	4,478
Sep 16, 2024	54.50	54.88	54.40	54.50	54.50	11,220
Sep 13, 2024	54.42	54.74	54.30	54.56	54.56	8,854
Sep 12, 2024	54.66	54.96	54.04	54.04	54.04	15,018
Sep 11, 2024	53.84	54.68	53.82	54.10	54.10	10,534
Sep 10, 2024	53.18	53.74	53.12	53.64	53.64	4,778
Sep 9, 2024	53.72	53.82	53.36	53.36	53.36	11,832
Sep 6, 2024	53.64	53.98	53.22	53.22	53.22	13,312
Sep 5, 2024	53.38	53.66	53.26	53.30	53.30	5,427
Sep 4, 2024	52.76	53.42	52.62	53.42	53.42	7,565
Sep 3, 2024	52.32	52.76	52.16	52.58	52.58	13,236
Sep 2, 2024	51.96	52.28	51.76	52.28	52.28	8,865
Aug 30, 2024	52.24	52.36	51.94	51.94	51.94	11,661
Aug 29, 2024	52.18	52.44	51.88	52.00	52.00	9,634
Aug 28, 2024	51.94	52.50	51.94	52.40	52.40	14,061
Aug 27, 2024	51.50	52.06	51.38	51.88	51.88	10,965
Aug 26, 2024	51.26	51.94	51.16	51.44	51.44	6,610
Aug 23, 2024	50.82	51.16	50.76	51.16	51.16	4,092
Aug 22, 2024	50.90	51.02	50.56	50.60	50.60	4,301
Aug 21, 2024	50.14	50.36	49.86	50.36	50.36	3,082
Aug 20, 2024	50.06	50.14	49.41	49.41	49.41	5,016
Aug 19, 2024	50.18	50.62	49.89	50.62	50.62	5,720
Aug 16, 2024	50.50	50.52	50.12	50.42	50.42	9,975
Aug 15, 2024	49.40	50.50	49.40	50.50	50.50	12,246
Aug 14, 2024	49.61	49.85	49.25	49.53	49.53	12,911
Aug 13, 2024	49.09	49.56	49.00	49.48	49.48	13,832
Aug 12, 2024	49.06	49.57	49.06	49.29	49.29	5,070
Aug 9, 2024	48.99	49.28	48.88	48.88	48.88	2,509
Aug 8, 2024	49.13	49.42	48.66	49.36	49.36	6,888
Aug 7, 2024	48.80	49.48	48.51	49.32	49.32	17,828
Aug 6, 2024	48.64	48.81	47.52	48.34	48.34	6,745
Aug 5, 2024	49.08	49.37	48.13	48.49	48.49	23,402
Aug 2, 2024	49.42	49.88	48.40	49.48	49.48	32,877
Aug 1, 2024	0.80 Dividend
Aug 1, 2024	49.39	49.46	48.23	49.34	49.34	29,835
Jul 31, 2024	49.12	50.30	49.12	50.02	49.22	12,219
Jul 30, 2024	50.00	50.30	49.51	49.62	48.82	13,480
Jul 29, 2024	49.00	49.69	47.76	49.28	48.49	81,270
Jul 26, 2024	52.80	53.50	52.38	53.18	52.33	12,511
Jul 25, 2024	53.22	53.44	51.82	52.20	51.36	8,608
Jul 24, 2024	54.50	54.72	52.24	53.58	52.72	19,242
Jul 23, 2024	52.58	52.86	52.14	52.50	51.66	23,037
Jul 22, 2024	52.76	53.40	52.64	52.70	51.85	20,801
Jul 19, 2024	51.98	52.64	51.96	52.42	51.58	6,806
Jul 18, 2024	52.80	53.00	52.24	52.62	51.77	8,086
Jul 17, 2024	51.34	52.14	51.10	51.78	50.95	17,101
Jul 16, 2024	51.00	51.64	50.96	51.44	50.61	7,211
Jul 15, 2024	51.84	52.42	51.42	51.48	50.65	17,980
Jul 12, 2024	51.96	52.58	51.78	52.22	51.38	10,627
Jul 11, 2024	51.80	51.92	51.48	51.72	50.89	5,990
Jul 10, 2024	50.76	51.76	50.68	51.60	50.77	34,695
Jul 9, 2024	51.18	51.24	50.02	50.02	49.22	-
Jul 8, 2024	50.56	51.46	50.56	51.00	50.18	6,829
Jul 5, 2024	50.72	50.84	50.50	50.84	50.02	7,349
Jul 4, 2024	50.18	50.68	50.18	50.38	49.57	7,576
Jul 3, 2024	50.64	50.64	49.95	49.95	49.15	10,574
Jul 2, 2024	50.08	50.48	49.88	50.10	49.29	4,181
Jul 1, 2024	51.30	51.30	50.44	50.94	50.12	10,406
Jun 28, 2024	51.74	51.74	50.90	51.08	50.26	14,772
Jun 27, 2024	52.06	52.36	51.24	51.32	50.50	7,664
Jun 26, 2024	52.06	52.48	51.56	52.48	51.64	11,427
Jun 25, 2024	52.68	53.04	51.90	51.92	51.09	6,754
Jun 24, 2024	52.30	52.88	52.30	52.58	51.73	10,578
Jun 21, 2024	52.46	52.78	52.10	52.34	51.50	9,775
Jun 20, 2024	52.10	52.48	52.08	52.22	51.38	8,157
Jun 19, 2024	52.00	52.42	51.76	51.76	50.93	3,442
Jun 18, 2024	52.12	52.12	52.12	52.12	51.28	-
Jun 17, 2024	52.56	52.56	51.92	52.12	51.28	4,637
Jun 14, 2024	52.84	52.90	52.18	52.18	51.34	7,530
Jun 13, 2024	51.96	53.20	51.96	53.12	52.27	12,369
Jun 12, 2024	52.46	52.80	52.18	52.20	51.36	8,492
Jun 11, 2024	52.92	52.92	51.96	52.22	51.38	5,816
Jun 10, 2024	52.70	52.96	52.48	52.64	51.79	12,294
Jun 7, 2024	53.60	53.62	53.12	53.42	52.56	10,513
Jun 6, 2024	53.28	53.82	53.20	53.54	52.68	14,775
Jun 5, 2024	53.48	53.64	53.24	53.32	52.46	14,860
Jun 4, 2024	53.16	53.62	52.94	53.32	52.46	20,552
Jun 3, 2024	52.78	53.02	52.34	52.88	52.03	9,510
May 31, 2024	51.72	52.08	51.52	51.84	51.01	7,714
May 30, 2024	50.90	51.58	50.90	51.54	50.71	3,617
May 29, 2024	51.38	51.38	50.68	50.90	50.08	8,855
May 28, 2024	52.36	52.48	51.56	51.56	50.73	10,026
May 27, 2024	52.02	52.30	51.32	51.56	50.73	4,366
May 24, 2024	51.94	52.26	51.84	52.00	51.16	9,484
May 23, 2024	52.98	53.14	52.14	52.40	51.56	6,860
May 22, 2024	52.84	52.86	52.14	52.62	51.77	16,923
May 21, 2024	53.42	53.80	53.20	53.30	52.44	10,381
May 20, 2024	53.70	53.70	53.10	53.28	52.42	8,142
May 17, 2024	53.82	54.00	53.56	53.78	52.92	10,722
May 16, 2024	53.66	54.36	53.54	53.54	52.68	25,994
May 15, 2024	53.46	53.84	53.10	53.84	52.97	12,072
May 14, 2024	53.66	54.00	53.36	53.36	52.50	6,586
May 13, 2024	53.46	53.64	53.18	53.18	52.33	5,300
May 10, 2024	53.58	53.86	53.12	53.86	52.99	28,093
May 9, 2024	53.06	53.72	53.00	53.32	52.46	8,730
May 8, 2024	52.92	53.36	52.72	53.36	52.50	5,651
May 7, 2024	52.84	53.44	52.58	53.18	52.33	10,330
May 6, 2024	52.82	53.22	52.14	52.32	51.48	9,230
May 3, 2024	52.66	52.68	52.14	52.38	51.54	6,370
May 2, 2024	52.10	52.84	51.98	52.12	51.28	10,640
Apr 30, 2024	52.50	52.80	52.20	52.48	51.64	14,196
Apr 29, 2024	51.84	52.74	51.78	52.28	51.44	28,688
Apr 26, 2024	51.24	51.90	51.10	51.90	51.07	11,553
Apr 25, 2024	51.28	51.38	50.56	51.36	50.53	21,342
Apr 24, 2024	51.36	52.42	51.04	51.24	50.42	53,133
Apr 23, 2024	49.83	50.00	49.48	49.69	48.89	11,782
Apr 22, 2024	49.27	49.67	49.05	49.67	48.87	20,557
Apr 19, 2024	48.56	48.68	48.22	48.68	47.90	11,545
Apr 18, 2024	48.49	48.90	48.40	48.80	48.02	7,187
Apr 17, 2024	48.83	48.90	48.41	48.70	47.92	8,178
Apr 16, 2024	49.02	49.27	48.36	48.72	47.94	32,609
Apr 15, 2024	49.09	49.23	48.50	48.50	47.72	34,981
Apr 12, 2024	49.63	49.71	49.12	49.14	48.35	14,247
Apr 11, 2024	1.16 Dividend
Apr 11, 2024	49.46	49.80	49.14	49.29	48.50	29,532
Apr 10, 2024	49.39	50.50	49.39	50.42	48.47	13,276
Apr 9, 2024	49.36	50.04	49.07	49.54	47.62	26,390
Apr 8, 2024	49.69	49.95	49.37	49.68	47.76	31,539
Apr 5, 2024	50.16	50.44	49.73	50.24	48.30	30,459
Apr 4, 2024	49.48	50.84	49.46	50.84	48.87	22,502
Apr 3, 2024	49.79	49.83	49.09	49.54	47.62	45,959
Apr 2, 2024	52.62	52.64	50.08	50.26	48.32	70,927
Mar 28, 2024	52.32	53.20	52.26	53.20	51.14	16,533
Mar 27, 2024	51.44	52.08	50.78	52.08	50.06	33,573
Mar 26, 2024	49.89	51.16	49.39	50.82	48.85	26,126
Mar 25, 2024	51.20	51.30	49.99	50.48	48.53	39,797
Mar 22, 2024	50.06	51.78	50.06	51.66	49.66	60,392
Mar 21, 2024	50.60	50.84	49.63	50.52	48.57	57,462
Mar 20, 2024	50.90	51.40	50.46	50.94	48.97	55,904
Mar 19, 2024	52.12	52.20	50.68	51.44	49.45	59,164
Mar 18, 2024	55.24	55.62	52.74	53.30	51.24	100,457
Mar 15, 2024	61.10	61.10	49.26	52.12	50.10	269,962
Mar 14, 2024	61.88	62.08	61.34	61.34	58.97	9,159
Mar 13, 2024	60.98	61.64	60.98	61.36	58.99	9,887
Mar 12, 2024	60.90	61.34	60.78	61.00	58.64	15,315
Mar 11, 2024	60.82	60.94	60.52	60.86	58.51	11,401
Mar 8, 2024	60.06	60.88	59.94	60.58	58.24	13,182
Mar 7, 2024	58.32	59.76	58.26	59.76	57.45	30,934
Mar 6, 2024	59.84	60.16	57.96	58.94	56.66	49,886
Mar 5, 2024	60.12	60.46	59.76	60.46	58.12	35,063
Mar 4, 2024	60.70	60.72	59.90	60.00	57.68	17,753
Mar 1, 2024	59.40	60.64	59.00	60.64	58.29	32,893
Feb 29, 2024	59.34	59.56	57.80	58.94	56.66	127,983
Feb 28, 2024	62.72	63.20	59.16	59.96	57.64	155,356
Feb 27, 2024	68.60	68.62	68.02	68.16	65.52	3,935
Feb 26, 2024	68.30	69.00	68.30	68.34	65.70	6,621
Feb 23, 2024	68.22	68.62	68.14	68.34	65.70	9,757
Feb 22, 2024	67.92	68.32	67.60	67.96	65.33	4,454
Feb 21, 2024	68.00	68.24	67.72	67.72	65.10	2,280
Feb 20, 2024	67.24	68.46	67.24	68.46	65.81	5,902
Feb 19, 2024	67.52	67.88	67.42	67.44	64.83	5,162
Feb 16, 2024	67.16	67.92	66.52	66.86	64.27	3,835
Feb 15, 2024	67.04	67.22	66.56	67.00	64.41	5,617
Feb 14, 2024	67.32	67.32	66.50	66.50	63.93	4,450
Feb 13, 2024	67.74	68.00	67.46	67.64	65.02	6,647
Feb 12, 2024	67.60	67.70	67.04	67.04	64.45	3,923
Feb 9, 2024	67.60	67.62	67.30	67.46	64.85	3,704
Feb 8, 2024	67.76	68.12	67.60	67.90	65.27	8,256
Feb 7, 2024	67.88	68.20	67.88	68.00	65.37	10,400
Feb 6, 2024	68.02	68.32	67.34	67.60	64.98	4,117
Feb 5, 2024	67.24	67.78	67.24	67.48	64.87	6,997
Feb 2, 2024	67.02	67.18	66.84	67.12	64.52	3,193
Feb 1, 2024	66.86	67.14	65.90	66.50	63.93	5,813
Jan 31, 2024	67.22	67.40	66.86	66.86	64.27	3,059
Jan 30, 2024	66.86	67.12	66.36	66.56	63.98	4,069
Jan 29, 2024	66.18	66.56	66.14	66.28	63.72	2,294
Jan 26, 2024	65.52	66.36	65.52	65.98	63.43	12,537
Jan 25, 2024	64.08	64.74	64.00	64.46	61.97	2,455
Jan 24, 2024	64.70	64.84	64.12	64.52	62.02	3,541
Jan 23, 2024	64.94	65.28	64.64	64.84	62.33	10,036
Jan 22, 2024	65.16	65.18	64.40	64.46	61.97	5,285
Jan 19, 2024	65.30	65.66	65.12	65.52	62.98	5,176
Jan 18, 2024	65.30	65.30	64.76	64.84	62.33	4,016
Jan 17, 2024	65.72	65.76	65.20	65.20	62.68	8,357

CXX.DU Clorox Co

156.12

+0.90%

KMY.DE Kimberly-Clark Corporation

123.80

+1.34%

CXX.SG Clorox Co

155.60

+0.13%

UNVB.DE Unilever PLC

54.36

+1.19%

LEI.DE Leifheit Aktiengesellschaft

16.75

-0.59%

CPA.DE Colgate-Palmolive Company

86.67

+1.87%

PRG.DE The Procter & Gamble Company

156.76

+1.11%

HEN.DE Henkel AG & Co. KGaA

73.50

+1.10%

LOR.DE L'Oréal S.A.

343.45

+1.37%

BEI.DE Beiersdorf Aktiengesellschaft

126.20

+1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Reckitt Benckiser Group plc (3RB.DE)

Related Tickers