Dusseldorf - Delayed Quote EUR

Reckitt Benckiser Group PLC (3RB.DU)

58.28

-0.26

(-0.44%)

At close: May 29 at 7:53:47 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	0.00	0.00	0.00	58.28	58.28	-
May 28, 2025	58.40	58.56	58.30	58.54	58.54	-
May 27, 2025	58.10	58.62	58.10	58.54	58.54	-
May 26, 2025	58.42	58.42	58.14	58.14	58.14	-
May 23, 2025	58.00	58.32	57.88	58.32	58.32	-
May 22, 2025	57.84	58.28	57.84	58.02	58.02	-
May 21, 2025	58.00	58.00	57.16	57.32	57.32	-
May 20, 2025	57.50	58.00	57.50	58.00	58.00	-
May 19, 2025	56.82	57.48	56.82	57.48	57.48	-
May 16, 2025	56.84	57.66	56.84	57.66	57.66	-
May 15, 2025	56.22	57.30	56.22	56.92	56.92	-
May 14, 2025	56.88	56.88	56.30	56.42	56.42	-
May 13, 2025	57.52	57.52	56.70	56.94	56.94	-
May 12, 2025	57.82	57.82	56.86	57.58	57.58	-
May 9, 2025	57.88	58.38	57.26	57.26	57.26	30
May 8, 2025	58.46	58.46	57.80	57.80	57.80	-
May 7, 2025	58.70	58.70	58.02	58.14	58.14	-
May 6, 2025	58.58	58.64	58.00	58.52	58.52	-
May 5, 2025	57.72	58.62	57.70	58.62	58.62	-
May 2, 2025	56.34	58.08	56.34	57.88	57.88	-
Apr 30, 2025	55.60	56.34	55.60	56.34	56.34	-
Apr 29, 2025	55.18	55.88	55.18	55.88	55.88	-
Apr 28, 2025	53.92	54.80	53.92	54.64	54.64	-
Apr 25, 2025	55.20	55.20	54.14	54.40	54.40	-
Apr 24, 2025	54.68	55.22	54.68	55.06	55.06	2
Apr 23, 2025	58.06	58.06	53.88	54.44	54.44	-
Apr 22, 2025	57.34	57.36	57.08	57.08	57.08	-
Apr 17, 2025	57.28	57.28	56.60	57.22	57.22	-
Apr 16, 2025	56.86	57.02	56.54	56.62	56.62	-
Apr 15, 2025	57.00	57.40	56.40	57.40	57.40	-
Apr 14, 2025	55.98	56.50	55.74	56.50	56.50	-
Apr 11, 2025	57.00	57.00	54.64	55.42	55.42	-
Apr 10, 2025	1.4443843 Dividend
Apr 10, 2025	58.24	58.24	54.98	54.98	54.98	-
Apr 9, 2025	56.30	56.30	55.58	55.82	54.60	-
Apr 8, 2025	56.96	57.68	55.90	56.68	55.44	-
Apr 7, 2025	56.64	57.30	56.18	56.20	54.97	-
Apr 4, 2025	61.56	62.34	59.46	59.46	58.16	-
Apr 3, 2025	60.82	62.28	60.82	61.94	60.59	-
Apr 2, 2025	61.82	62.28	61.82	62.26	60.90	-
Apr 1, 2025	62.50	62.50	61.88	61.88	60.53	-
Mar 31, 2025	61.42	62.50	61.42	62.28	60.92	-
Mar 28, 2025	61.76	62.20	61.74	61.74	60.39	-
Mar 27, 2025	61.32	62.12	61.28	62.12	60.77	-
Mar 26, 2025	61.70	61.84	61.32	61.32	59.98	-
Mar 25, 2025	60.72	61.94	60.72	61.60	60.26	-
Mar 24, 2025	62.20	62.20	60.82	60.82	59.49	-
Mar 21, 2025	61.48	61.92	61.48	61.68	60.34	-
Mar 20, 2025	61.28	61.58	61.14	61.36	60.02	-
Mar 19, 2025	60.54	60.98	60.06	60.98	59.65	-
Mar 18, 2025	61.18	61.38	60.48	60.48	59.16	-
Mar 17, 2025	60.10	61.32	60.10	61.16	59.83	-
Mar 14, 2025	61.70	61.70	58.72	60.46	59.14	-
Mar 13, 2025	61.08	61.60	61.08	61.38	60.04	-
Mar 12, 2025	61.74	62.00	61.08	61.26	59.92	-
Mar 11, 2025	63.12	63.12	61.58	61.58	60.24	-
Mar 10, 2025	64.00	64.00	62.94	63.22	61.84	-
Mar 7, 2025	62.86	64.16	62.86	64.16	62.76	-
Mar 6, 2025	61.36	63.96	60.40	62.92	61.55	-
Mar 5, 2025	63.58	63.58	61.32	61.32	59.98	-
Mar 4, 2025	62.86	64.52	62.86	64.00	62.60	15
Mar 3, 2025	63.46	63.62	63.06	63.14	61.76	-
Feb 28, 2025	62.24	63.76	62.24	62.64	61.27	-
Feb 27, 2025	63.22	63.58	62.82	63.58	62.19	-
Feb 26, 2025	64.06	64.06	63.10	63.10	61.72	-
Feb 25, 2025	63.46	63.92	63.46	63.82	62.43	-
Feb 24, 2025	63.60	63.76	63.34	63.76	62.37	-
Feb 21, 2025	63.46	63.70	63.12	63.12	61.74	-
Feb 20, 2025	63.94	63.94	63.28	63.28	61.90	-
Feb 19, 2025	63.58	64.34	63.58	64.18	62.78	-
Feb 18, 2025	63.46	64.34	63.46	63.68	62.29	-
Feb 17, 2025	61.96	63.54	61.96	63.54	62.15	-
Feb 14, 2025	62.20	62.32	61.96	62.16	60.80	-
Feb 13, 2025	62.32	62.32	61.56	61.68	60.34	-
Feb 12, 2025	62.16	62.22	61.28	62.08	60.73	10
Feb 11, 2025	62.80	62.88	62.42	62.42	61.06	-
Feb 10, 2025	63.22	63.22	62.90	62.90	61.53	-
Feb 7, 2025	62.92	63.06	62.88	63.00	61.63	-
Feb 6, 2025	63.14	63.14	62.88	62.88	61.51	-
Feb 5, 2025	62.48	63.06	62.48	62.98	61.61	-
Feb 4, 2025	63.50	63.50	62.62	62.72	61.35	-
Feb 3, 2025	61.82	63.44	61.82	63.44	62.06	-
Jan 31, 2025	63.04	63.58	62.92	62.92	61.55	-
Jan 30, 2025	63.04	63.40	62.54	63.40	62.02	-
Jan 29, 2025	62.48	62.72	61.64	62.72	61.35	-
Jan 28, 2025	60.84	62.12	60.84	61.98	60.63	-
Jan 27, 2025	59.82	61.00	59.82	61.00	59.67	-
Jan 24, 2025	59.98	60.18	59.98	60.02	58.71	-
Jan 23, 2025	59.24	59.60	59.24	59.42	58.12	-
Jan 22, 2025	59.90	59.90	59.16	59.38	58.09	-
Jan 21, 2025	59.32	59.66	59.20	59.66	58.36	-
Jan 20, 2025	59.30	59.40	59.24	59.24	57.95	-
Jan 17, 2025	58.10	59.44	58.10	59.08	57.79	10
Jan 16, 2025	57.52	58.06	57.52	58.06	56.79	-
Jan 15, 2025	57.62	57.62	57.24	57.24	55.99	-
Jan 14, 2025	58.70	58.70	57.10	57.64	56.38	-
Jan 13, 2025	58.52	58.52	58.04	58.46	57.19	-
Jan 10, 2025	58.90	59.82	58.82	58.82	57.54	-
Jan 9, 2025	58.20	58.54	58.20	58.48	57.21	-
Jan 8, 2025	58.28	58.38	58.12	58.18	56.91	-
Jan 7, 2025	57.40	58.36	57.40	58.36	57.09	-
Jan 6, 2025	57.92	58.04	57.30	57.52	56.27	-
Jan 3, 2025	58.14	58.56	58.14	58.24	56.97	-
Jan 2, 2025	58.00	58.58	58.00	58.06	56.79	-
Dec 30, 2024	57.70	57.84	57.70	57.84	56.58	-
Dec 27, 2024	57.14	57.82	57.14	57.82	56.56	-
Dec 23, 2024	57.56	57.86	57.48	57.82	56.56	-
Dec 20, 2024	57.22	57.82	57.22	57.82	56.56	-
Dec 19, 2024	57.24	58.40	57.24	57.78	56.52	-
Dec 18, 2024	58.44	58.44	58.18	58.20	56.93	-
Dec 17, 2024	58.66	58.66	57.88	58.46	57.19	-
Dec 16, 2024	57.96	58.78	57.88	58.78	57.50	-
Dec 13, 2024	58.12	58.44	58.12	58.40	57.13	-
Dec 12, 2024	58.56	58.56	58.20	58.20	56.93	-
Dec 11, 2024	57.14	58.64	57.14	58.64	57.36	-
Dec 10, 2024	56.46	57.00	56.46	56.74	55.50	-
Dec 9, 2024	56.20	57.08	56.20	56.78	55.54	-
Dec 6, 2024	57.90	57.90	56.44	56.44	55.21	-
Dec 5, 2024	57.80	58.04	57.50	58.04	56.77	-
Dec 4, 2024	58.00	58.00	57.50	57.88	56.62	-
Dec 3, 2024	58.58	58.58	58.02	58.02	56.76	-
Dec 2, 2024	57.90	58.56	57.90	58.56	57.28	-
Nov 29, 2024	58.08	58.48	58.02	58.48	57.21	-
Nov 28, 2024	58.84	59.08	58.16	58.16	56.89	-
Nov 27, 2024	57.90	58.88	57.90	58.54	57.26	200
Nov 26, 2024	58.20	58.24	57.86	58.24	56.97	-
Nov 25, 2024	58.56	58.56	57.94	58.26	56.99	-
Nov 22, 2024	56.70	58.34	56.70	58.34	57.07	-
Nov 21, 2024	56.78	57.12	56.62	56.64	55.41	150
Nov 20, 2024	57.14	57.14	56.64	56.64	55.41	-
Nov 19, 2024	56.92	57.14	56.52	56.52	55.29	-
Nov 18, 2024	56.70	57.28	56.70	56.82	55.58	-
Nov 15, 2024	56.26	56.84	56.26	56.76	55.52	-
Nov 14, 2024	56.46	56.84	56.46	56.54	55.31	-
Nov 13, 2024	56.48	56.90	56.48	56.58	55.35	-
Nov 12, 2024	57.34	57.40	56.72	56.72	55.48	-
Nov 11, 2024	57.66	57.92	57.60	57.60	56.34	-
Nov 8, 2024	57.04	57.56	57.04	57.42	56.17	-
Nov 7, 2024	58.16	58.64	57.14	57.14	55.89	-
Nov 6, 2024	59.42	59.78	58.58	58.58	57.30	-
Nov 5, 2024	58.82	59.12	58.66	58.90	57.62	-
Nov 4, 2024	60.58	60.58	58.72	58.80	57.52	5
Nov 1, 2024	57.82	60.98	57.82	59.74	58.44	-
Oct 31, 2024	56.92	56.92	54.92	54.92	53.72	-
Oct 30, 2024	57.84	57.84	56.84	57.32	56.07	-
Oct 29, 2024	58.68	58.68	57.66	57.66	56.40	-
Oct 28, 2024	58.40	58.52	57.92	58.52	57.24	-
Oct 25, 2024	57.72	58.20	57.72	57.86	56.60	-
Oct 24, 2024	59.08	59.74	58.00	58.00	56.74	100
Oct 23, 2024	56.88	59.18	56.88	59.02	57.73	-
Oct 22, 2024	57.58	57.58	56.90	56.90	55.66	-
Oct 21, 2024	56.84	57.76	56.84	57.76	56.50	-
Oct 18, 2024	56.94	57.34	56.94	57.24	55.99	-
Oct 17, 2024	56.12	57.12	56.00	57.04	55.80	-
Oct 16, 2024	55.70	56.20	55.70	56.00	54.78	-
Oct 15, 2024	55.76	56.24	55.76	56.06	54.84	-
Oct 14, 2024	55.36	55.74	55.20	55.74	54.52	-
Oct 11, 2024	55.16	55.42	54.96	54.96	53.76	-
Oct 10, 2024	55.68	56.06	55.24	55.24	54.04	-
Oct 9, 2024	54.64	55.60	54.64	55.60	54.39	-
Oct 8, 2024	53.84	54.62	53.84	54.62	53.43	-
Oct 7, 2024	54.14	54.64	54.12	54.12	52.94	-
Oct 4, 2024	54.50	54.50	54.28	54.28	53.10	-
Oct 3, 2024	54.70	55.14	54.42	54.46	53.27	-
Oct 2, 2024	54.16	54.78	54.16	54.78	53.59	-
Oct 1, 2024	55.30	55.30	54.36	54.50	53.31	-
Sep 30, 2024	56.58	56.58	55.24	55.24	54.04	3
Sep 27, 2024	55.28	56.14	55.28	55.64	54.43	-
Sep 26, 2024	55.26	55.54	55.26	55.34	54.13	100
Sep 25, 2024	53.74	54.70	53.74	54.56	53.37	-
Sep 24, 2024	54.48	54.60	54.28	54.28	53.10	-
Sep 23, 2024	53.84	54.30	53.84	54.30	53.12	-
Sep 20, 2024	54.76	54.76	53.46	53.46	52.29	-
Sep 19, 2024	55.48	55.48	54.48	54.62	53.43	-
Sep 18, 2024	54.48	55.50	54.48	55.30	54.09	-
Sep 17, 2024	54.52	54.62	54.36	54.62	53.43	-
Sep 16, 2024	54.48	54.54	54.26	54.38	53.19	-
Sep 13, 2024	54.00	54.42	54.00	54.20	53.02	-
Sep 12, 2024	54.54	54.54	54.02	54.04	52.86	-
Sep 11, 2024	53.48	54.10	53.48	54.04	52.86	-
Sep 10, 2024	53.06	53.42	53.02	53.34	52.18	-
Sep 9, 2024	53.14	53.62	53.14	53.14	51.98	-
Sep 6, 2024	53.00	53.64	53.00	53.12	51.96	-
Sep 5, 2024	53.12	53.44	53.08	53.08	51.92	-
Sep 4, 2024	51.86	53.12	51.86	53.12	51.96	-
Sep 3, 2024	51.50	52.30	51.50	52.30	51.16	-
Sep 2, 2024	52.02	52.02	51.56	51.72	50.59	-
Aug 30, 2024	51.30	52.14	51.30	51.90	50.77	-
Aug 29, 2024	51.34	52.08	51.34	51.50	50.38	-
Aug 28, 2024	51.76	52.12	51.76	52.04	50.91	-
Aug 27, 2024	51.36	51.76	51.36	51.76	50.63	-
Aug 26, 2024	51.14	51.66	51.14	51.40	50.28	-
Aug 23, 2024	50.60	50.80	50.60	50.80	49.69	-
Aug 22, 2024	50.10	50.66	50.10	50.36	49.26	-
Aug 21, 2024	49.19	50.10	49.19	50.10	49.01	-
Aug 20, 2024	50.22	50.22	49.08	49.08	48.01	-
Aug 19, 2024	50.26	50.34	49.79	50.34	49.24	-
Aug 16, 2024	50.06	50.34	50.06	50.26	49.16	-
Aug 15, 2024	48.90	50.26	48.90	50.26	49.16	-
Aug 14, 2024	49.53	49.67	48.84	48.84	47.78	-
Aug 13, 2024	49.28	49.28	48.89	49.28	48.21	-
Aug 12, 2024	48.56	49.10	48.56	49.02	47.95	-
Aug 9, 2024	49.34	49.34	48.76	48.80	47.74	-
Aug 8, 2024	48.63	49.24	48.63	49.24	48.17	-
Aug 7, 2024	48.73	48.81	47.96	48.62	47.56	-
Aug 6, 2024	48.54	48.54	47.89	48.38	47.33	-
Aug 5, 2024	48.06	48.86	48.06	48.86	47.79	-
Aug 2, 2024	48.36	49.17	48.36	49.17	48.10	-
Aug 1, 2024	0.9542194 Dividend
Aug 1, 2024	49.26	49.26	48.34	48.67	47.61	-
Jul 31, 2024	49.77	50.06	49.67	50.06	48.18	-
Jul 30, 2024	49.35	49.77	49.35	49.56	47.70	-
Jul 29, 2024	53.40	53.40	48.56	49.54	47.68	89
Jul 26, 2024	52.12	53.28	52.06	53.28	51.28	-
Jul 25, 2024	53.00	53.00	51.96	51.96	50.01	-
Jul 24, 2024	50.86	54.38	50.86	53.10	51.11	-
Jul 23, 2024	52.86	52.86	52.18	52.60	50.63	-
Jul 22, 2024	52.50	53.04	52.42	52.42	50.45	-
Jul 19, 2024	52.04	52.26	51.96	52.26	50.30	-
Jul 18, 2024	52.20	52.40	52.18	52.40	50.43	-
Jul 17, 2024	51.52	51.68	50.92	51.68	49.74	-
Jul 16, 2024	51.06	51.44	50.92	51.44	49.51	-
Jul 15, 2024	52.26	52.26	51.36	51.44	49.51	-
Jul 12, 2024	51.64	52.14	51.64	52.14	50.18	-
Jul 11, 2024	51.34	51.54	51.34	51.52	49.59	-
Jul 10, 2024	49.67	51.36	49.67	51.36	49.43	-
Jul 9, 2024	50.80	50.90	49.67	49.67	47.81	-
Jul 8, 2024	50.78	51.16	50.62	50.64	48.74	-
Jul 5, 2024	50.70	50.70	50.30	50.62	48.72	-
Jul 4, 2024	49.92	50.40	49.92	50.28	48.39	-
Jul 3, 2024	50.10	50.16	49.82	49.85	47.98	-
Jul 2, 2024	50.76	50.76	49.76	49.88	48.01	-
Jul 1, 2024	51.44	51.44	50.44	51.00	49.09	-
Jun 28, 2024	51.32	51.32	50.82	50.84	48.93	-
Jun 27, 2024	52.38	52.38	51.14	51.14	49.22	-
Jun 26, 2024	51.98	52.40	51.78	52.40	50.43	-
Jun 25, 2024	52.04	52.60	51.84	51.84	49.90	-
Jun 24, 2024	52.10	52.70	52.10	52.20	50.24	-
Jun 21, 2024	52.00	52.46	51.94	52.26	50.30	-
Jun 20, 2024	51.74	52.12	51.74	51.74	49.80	-
Jun 19, 2024	51.84	52.12	51.54	51.54	49.61	-
Jun 18, 2024	52.12	52.18	51.76	51.78	49.84	-
Jun 17, 2024	52.12	52.20	51.86	52.20	50.24	-
Jun 14, 2024	53.06	53.06	51.98	51.98	50.03	-
Jun 13, 2024	51.86	52.90	51.86	52.90	50.92	-
Jun 12, 2024	52.32	52.42	52.04	52.04	50.09	-
Jun 11, 2024	52.68	52.68	51.86	52.22	50.26	-
Jun 10, 2024	53.16	53.16	52.36	52.56	50.59	-
Jun 7, 2024	53.24	53.36	52.94	53.34	51.34	-
Jun 6, 2024	53.36	53.36	53.10	53.22	51.22	-
Jun 5, 2024	53.42	53.42	53.08	53.34	51.34	-
Jun 4, 2024	52.86	53.20	52.86	53.10	51.11	-
Jun 3, 2024	52.72	52.84	52.18	52.52	50.55	-
May 31, 2024	51.54	52.66	51.44	52.38	50.42	300
May 30, 2024	50.48	51.46	50.48	51.46	49.53	-
May 29, 2024	51.06	51.06	50.58	50.68	48.78	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Reckitt Benckiser Group PLC (3RB.DU)