Stuttgart - Delayed Quote EUR

Reckitt Benckiser Group PLC (3RB.SG)

59.30

+1.54

+(2.67%)

At close: January 17 at 7:30:13 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	58.04	59.64	58.02	59.30	59.30	1
Jan 16, 2025	57.34	57.98	57.34	57.76	57.76	-
Jan 15, 2025	57.50	57.82	57.46	57.56	57.56	215
Jan 14, 2025	58.62	58.66	57.14	57.26	57.26	1,500
Jan 13, 2025	58.44	58.68	58.04	58.48	58.48	-
Jan 10, 2025	58.88	60.22	58.88	59.10	59.10	40
Jan 9, 2025	58.14	58.84	58.14	58.76	58.76	-
Jan 8, 2025	58.16	58.60	58.16	58.60	58.60	35
Jan 7, 2025	57.34	58.66	57.34	58.38	58.38	-
Jan 6, 2025	57.96	58.40	57.96	58.18	58.18	800
Jan 3, 2025	58.06	58.64	58.06	58.60	58.60	108
Jan 2, 2025	58.04	58.94	58.04	58.94	58.94	17
Dec 30, 2024	57.64	58.08	57.64	58.06	58.06	5
Dec 27, 2024	57.56	57.76	57.56	57.76	57.76	25
Dec 23, 2024	57.50	57.98	57.48	57.98	57.98	225
Dec 20, 2024	57.18	58.08	57.14	58.06	58.06	15
Dec 19, 2024	57.16	58.34	57.16	57.28	57.28	-
Dec 18, 2024	58.32	58.56	58.24	58.24	58.24	-
Dec 17, 2024	57.88	58.72	57.88	58.72	58.72	581
Dec 16, 2024	57.88	58.38	57.88	58.38	58.38	581
Dec 13, 2024	58.00	58.44	57.98	57.98	57.98	-
Dec 12, 2024	58.46	58.82	58.18	58.48	58.48	300
Dec 11, 2024	57.06	58.68	57.06	58.68	58.68	-
Dec 10, 2024	56.36	57.22	56.36	56.84	56.84	-
Dec 9, 2024	56.12	57.08	56.12	57.00	57.00	305
Dec 6, 2024	57.82	57.84	56.98	56.98	56.98	370
Dec 5, 2024	57.72	58.02	57.70	57.70	57.70	-
Dec 4, 2024	57.94	58.14	57.70	58.04	58.04	170
Dec 3, 2024	58.52	58.78	58.42	58.42	58.42	-
Dec 2, 2024	57.84	58.64	57.84	58.34	58.34	-
Nov 29, 2024	57.98	58.30	57.98	58.26	58.26	50
Nov 28, 2024	58.76	59.42	58.42	58.42	58.42	50
Nov 27, 2024	58.04	59.06	58.04	59.06	59.06	10
Nov 26, 2024	58.12	58.56	58.12	58.32	58.32	-
Nov 25, 2024	58.42	58.52	58.16	58.28	58.28	359
Nov 22, 2024	56.60	58.36	56.60	58.30	58.30	-
Nov 21, 2024	56.68	57.00	56.68	56.96	56.96	-
Nov 20, 2024	57.48	57.48	56.90	57.06	57.06	15
Nov 19, 2024	56.88	57.62	56.86	56.86	56.86	750
Nov 18, 2024	56.52	57.48	56.52	56.86	56.86	118
Nov 15, 2024	56.16	57.06	56.16	56.98	56.98	-
Nov 14, 2024	56.38	56.38	56.38	56.38	56.38	-
Nov 13, 2024	56.36	57.16	56.36	56.50	56.50	-
Nov 12, 2024	57.50	57.66	57.34	57.34	57.34	500
Nov 11, 2024	57.60	58.10	57.60	58.02	58.02	-
Nov 8, 2024	56.84	57.66	56.84	57.42	57.42	532
Nov 7, 2024	58.14	59.08	57.30	57.30	57.30	280
Nov 6, 2024	59.38	60.08	58.92	58.96	58.96	-
Nov 5, 2024	58.64	59.26	58.64	58.70	58.70	50
Nov 4, 2024	60.00	60.00	58.70	59.20	59.20	50
Nov 1, 2024	56.54	61.66	56.54	59.86	59.86	1,212
Oct 31, 2024	56.82	56.86	55.14	55.30	55.30	100
Oct 30, 2024	57.76	57.78	57.12	57.12	57.12	-
Oct 29, 2024	58.96	58.96	58.00	58.00	58.00	262
Oct 28, 2024	58.28	58.44	58.12	58.42	58.42	79
Oct 25, 2024	57.62	58.36	57.62	58.20	58.20	30
Oct 24, 2024	58.86	60.08	58.86	59.90	59.90	100
Oct 23, 2024	56.80	59.54	56.80	58.72	58.72	260
Oct 22, 2024	57.00	57.98	56.88	56.88	56.88	492
Oct 21, 2024	57.00	57.98	57.00	57.96	57.96	630
Oct 18, 2024	57.00	57.56	57.00	57.18	57.18	135
Oct 17, 2024	55.92	57.36	55.92	57.30	57.30	-
Oct 16, 2024	55.76	56.56	55.76	56.56	56.56	175
Oct 15, 2024	55.70	56.48	55.70	56.48	56.48	-
Oct 14, 2024	55.46	56.02	55.18	56.02	56.02	36
Oct 11, 2024	55.08	55.52	55.08	55.34	55.34	230
Oct 10, 2024	55.46	56.14	55.46	55.90	55.90	-
Oct 9, 2024	54.58	55.68	54.58	55.56	55.56	970
Oct 8, 2024	54.00	54.98	54.00	54.72	54.72	-
Oct 7, 2024	54.04	54.84	54.04	54.44	54.44	-
Oct 4, 2024	54.42	54.66	54.38	54.60	54.60	800
Oct 3, 2024	54.40	55.28	54.40	54.62	54.62	100
Oct 2, 2024	54.12	55.02	54.10	55.02	55.02	445
Oct 1, 2024	55.68	56.60	54.86	55.02	55.02	70
Sep 30, 2024	55.68	56.60	55.68	55.72	55.72	135
Sep 27, 2024	55.18	56.48	55.18	55.64	55.64	320
Sep 26, 2024	55.16	55.70	55.16	55.60	55.60	-
Sep 25, 2024	53.66	55.00	53.66	54.82	54.82	376
Sep 24, 2024	54.56	54.90	54.40	54.56	54.56	347
Sep 23, 2024	53.76	54.50	53.76	54.36	54.36	376
Sep 20, 2024	54.66	54.66	53.40	53.66	53.66	75
Sep 19, 2024	55.44	55.88	54.72	54.72	54.72	-
Sep 18, 2024	54.36	55.74	54.36	55.74	55.74	38
Sep 17, 2024	54.44	54.94	54.36	54.36	54.36	100
Sep 16, 2024	54.58	54.84	54.38	54.38	54.38	275
Sep 13, 2024	53.96	54.64	53.92	54.62	54.62	59
Sep 12, 2024	54.44	54.74	54.22	54.22	54.22	505
Sep 11, 2024	53.40	54.60	53.40	54.10	54.10	590
Sep 10, 2024	52.92	53.54	52.92	53.54	53.54	60
Sep 9, 2024	53.30	53.86	53.30	53.50	53.50	100
Sep 6, 2024	52.98	53.88	52.98	53.84	53.84	60
Sep 5, 2024	53.02	53.60	53.00	53.60	53.60	180
Sep 4, 2024	51.76	53.22	51.76	53.22	53.22	75
Sep 3, 2024	51.38	52.44	51.38	52.36	52.36	-
Sep 2, 2024	51.96	51.96	51.64	51.92	51.92	267
Aug 30, 2024	51.20	52.34	51.20	52.28	52.28	300
Aug 29, 2024	51.24	52.42	51.24	51.92	51.92	180
Aug 28, 2024	51.64	52.30	51.64	52.30	52.30	5
Aug 27, 2024	51.26	51.94	51.26	51.72	51.72	100
Aug 26, 2024	51.60	51.80	51.04	51.74	51.74	905
Aug 23, 2024	50.48	51.00	50.48	50.72	50.72	200
Aug 22, 2024	50.02	51.00	50.02	50.72	50.72	150
Aug 21, 2024	49.20	50.04	49.20	50.04	50.04	60
Aug 20, 2024	50.10	50.10	49.76	49.76	49.76	-
Aug 19, 2024	50.16	50.32	49.95	50.32	50.32	60
Aug 16, 2024	49.97	50.74	49.97	50.74	50.74	1,084
Aug 15, 2024	48.75	49.97	48.75	49.97	49.97	91
Aug 14, 2024	49.50	49.50	49.23	49.23	49.23	50
Aug 13, 2024	49.18	49.18	49.06	49.06	49.06	50
Aug 12, 2024	48.45	49.34	48.45	49.26	49.26	310
Aug 9, 2024	49.22	49.22	49.20	49.20	49.20	100
Aug 8, 2024	48.46	48.91	48.46	48.91	48.91	50
Aug 7, 2024	48.62	49.06	48.62	49.06	49.06	100
Aug 6, 2024	48.53	48.53	48.16	48.16	48.16	151
Aug 5, 2024	48.64	49.00	48.64	48.70	48.70	296
Aug 2, 2024	48.36	49.18	48.36	49.18	49.18	100
Aug 1, 2024	0.80 Dividend
Aug 1, 2024	49.16	49.16	48.51	49.02	49.02	488
Jul 31, 2024	49.64	50.34	49.64	49.98	49.18	589
Jul 30, 2024	49.92	50.02	49.82	50.02	49.22	765
Jul 29, 2024	53.34	53.34	48.31	48.75	47.97	6,180
Jul 26, 2024	52.00	53.14	52.00	53.06	52.21	292
Jul 25, 2024	53.14	53.46	52.04	52.22	51.38	300
Jul 24, 2024	52.74	54.70	51.94	52.78	51.93	805
Jul 23, 2024	52.76	52.76	52.42	52.42	51.58	630
Jul 22, 2024	52.50	53.28	52.50	52.90	52.05	270
Jul 19, 2024	51.94	52.50	51.94	52.24	51.40	10
Jul 18, 2024	52.14	52.38	52.14	52.36	51.52	95
Jul 17, 2024	51.54	51.54	51.02	51.52	50.69	-
Jul 16, 2024	50.96	51.34	50.96	51.32	50.49	-
Jul 15, 2024	52.62	52.62	51.44	51.74	50.91	558
Jul 12, 2024	51.54	52.22	51.54	52.16	51.32	125
Jul 11, 2024	51.24	51.70	51.24	51.70	50.87	-
Jul 10, 2024	49.57	51.24	49.57	51.24	50.42	625
Jul 9, 2024	50.72	51.04	50.08	50.08	49.27	232
Jul 8, 2024	50.50	51.20	50.50	50.98	50.16	1,518
Jul 5, 2024	50.58	50.76	50.58	50.62	49.81	35
Jul 4, 2024	49.83	50.60	49.83	50.60	49.79	-
Jul 3, 2024	49.99	50.50	49.99	50.22	49.41	41
Jul 2, 2024	50.68	50.68	49.96	50.42	49.61	100
Jul 1, 2024	51.38	51.38	50.40	50.40	49.59	-
Jun 28, 2024	51.16	51.46	51.02	51.14	50.32	2,441
Jun 27, 2024	52.28	52.28	51.54	51.66	50.83	200
Jun 26, 2024	51.90	52.30	51.70	52.00	51.16	80
Jun 25, 2024	52.00	52.68	51.90	52.12	51.28	20
Jun 24, 2024	52.04	52.82	52.04	52.74	51.89	-
Jun 21, 2024	51.94	52.70	51.94	52.56	51.71	110
Jun 20, 2024	51.68	52.36	51.68	52.28	51.44	1
Jun 19, 2024	51.74	52.32	51.74	52.32	51.48	-
Jun 18, 2024	52.00	52.34	52.00	52.22	51.38	10
Jun 17, 2024	52.08	52.08	52.08	52.08	51.24	-
Jun 14, 2024	52.98	52.98	52.20	52.20	51.36	90
Jun 13, 2024	51.76	52.66	51.76	52.66	51.81	250
Jun 12, 2024	52.32	52.70	52.22	52.32	51.48	200
Jun 11, 2024	52.68	52.68	52.02	52.02	51.18	50
Jun 10, 2024	52.96	53.12	52.42	52.92	52.07	233
Jun 7, 2024	53.16	53.56	53.16	53.56	52.70	135
Jun 6, 2024	53.26	53.46	53.26	53.46	52.60	45
Jun 5, 2024	53.34	53.44	53.26	53.26	52.40	50
Jun 4, 2024	52.76	53.32	52.76	53.00	52.15	1,300
Jun 3, 2024	52.54	52.54	52.38	52.38	51.54	170
May 31, 2024	51.40	51.84	51.40	51.84	51.01	75
May 30, 2024	50.38	51.26	50.38	51.26	50.44	-
May 29, 2024	51.20	51.20	51.20	51.20	50.38	100
May 28, 2024	51.38	52.44	51.38	52.44	51.60	20
May 27, 2024	51.52	52.14	51.52	52.12	51.28	133
May 24, 2024	52.14	52.22	49.77	52.10	51.26	556
May 23, 2024	52.54	53.00	52.42	52.42	51.58	750
May 22, 2024	53.22	53.22	52.46	52.72	51.87	652
May 21, 2024	52.84	53.58	52.84	53.54	52.68	60
May 20, 2024	53.68	53.68	53.14	53.14	52.29	110
May 17, 2024	53.34	53.86	53.34	53.78	52.91	20
May 16, 2024	53.46	54.28	53.46	54.00	53.13	82
May 15, 2024	53.02	53.80	53.02	53.80	52.93	63
May 14, 2024	52.90	53.80	52.90	53.76	52.90	-
May 13, 2024	53.80	53.80	53.30	53.52	52.66	208
May 10, 2024	52.78	53.70	52.78	53.70	52.84	177
May 9, 2024	52.26	53.68	52.26	53.48	52.62	300
May 8, 2024	52.92	53.04	52.72	52.90	52.05	479
May 7, 2024	52.24	53.40	52.24	53.38	52.52	-
May 6, 2024	52.52	52.86	51.90	52.00	51.16	50
May 3, 2024	52.32	52.56	52.30	52.46	51.62	1,002
May 2, 2024	52.06	52.74	51.96	52.36	51.52	449
Apr 30, 2024	52.88	52.88	52.12	52.46	51.62	85
Apr 29, 2024	50.94	52.62	50.94	52.20	51.36	592
Apr 26, 2024	51.24	51.94	51.20	51.84	51.01	590
Apr 25, 2024	51.26	51.60	50.60	51.60	50.77	110
Apr 24, 2024	50.26	52.00	50.14	51.24	50.42	455
Apr 23, 2024	49.55	49.96	49.55	49.55	48.75	-
Apr 22, 2024	48.63	49.74	48.62	49.74	48.94	1,177
Apr 19, 2024	47.76	48.43	47.76	48.43	47.65	72
Apr 18, 2024	48.29	48.84	48.29	48.51	47.73	176
Apr 17, 2024	47.96	48.87	47.96	48.61	47.83	210
Apr 16, 2024	49.12	49.27	48.43	48.61	47.83	980
Apr 15, 2024	49.09	49.15	48.62	48.62	47.84	673
Apr 12, 2024	49.53	49.64	49.20	49.20	48.41	1,009
Apr 11, 2024	1.16 Dividend
Apr 11, 2024	49.07	49.68	49.04	49.47	48.67	825
Apr 10, 2024	49.72	50.36	49.72	50.18	48.23	195
Apr 9, 2024	49.58	49.87	49.26	49.50	47.58	30
Apr 8, 2024	49.75	49.93	49.51	49.93	47.99	120
Apr 5, 2024	50.04	50.14	49.90	50.08	48.14	1,253
Apr 4, 2024	49.21	50.78	49.03	50.78	48.81	170
Apr 3, 2024	50.36	50.36	49.13	49.79	47.86	1,171
Apr 2, 2024	53.02	53.02	50.36	50.78	48.81	813
Mar 28, 2024	51.98	53.00	51.98	53.00	50.94	557
Mar 27, 2024	50.86	51.92	50.86	51.92	49.90	65
Mar 26, 2024	50.06	51.56	49.74	51.56	49.56	697
Mar 25, 2024	52.02	52.02	49.87	49.87	47.93	1,215
Mar 22, 2024	50.12	51.76	50.06	51.58	49.58	400
Mar 21, 2024	50.80	50.80	49.69	49.94	48.00	844
Mar 20, 2024	52.02	52.02	50.70	51.38	49.39	602
Mar 19, 2024	53.88	53.88	50.68	51.84	49.83	697
Mar 18, 2024	52.94	54.60	52.94	53.64	51.56	617
Mar 15, 2024	60.98	61.04	50.28	53.06	51.00	13,197
Mar 14, 2024	61.08	62.04	61.08	61.38	59.00	1,165
Mar 13, 2024	60.96	61.58	60.96	61.48	59.09	275
Mar 12, 2024	60.70	61.22	60.68	60.96	58.59	514
Mar 11, 2024	60.54	60.96	60.44	60.88	58.52	652
Mar 8, 2024	59.62	60.70	59.62	60.70	58.34	80
Mar 7, 2024	59.08	59.48	58.58	59.48	57.17	2,700
Mar 6, 2024	60.60	60.60	58.86	59.22	56.92	600
Mar 5, 2024	59.90	60.52	59.78	60.52	58.17	705
Mar 4, 2024	61.14	61.14	59.92	60.10	57.77	739
Mar 1, 2024	59.16	60.14	59.04	59.80	57.48	795
Feb 29, 2024	60.28	61.00	58.00	59.24	56.94	1,464
Feb 28, 2024	67.50	67.50	59.20	60.88	58.52	2,712
Feb 27, 2024	68.34	68.62	68.04	68.04	65.40	405
Feb 26, 2024	68.20	68.90	68.20	68.70	66.03	1,175
Feb 23, 2024	67.82	68.62	67.78	68.60	65.94	430
Feb 22, 2024	68.16	68.20	67.64	67.86	65.23	140
Feb 21, 2024	68.16	68.26	67.70	67.78	65.15	530
Feb 20, 2024	66.90	67.92	66.90	67.88	65.25	350
Feb 19, 2024	66.84	67.84	66.84	67.56	64.94	220
Feb 16, 2024	67.14	67.86	66.50	67.44	64.82	287
Feb 15, 2024	66.82	67.24	66.56	66.98	64.38	230
Feb 14, 2024	67.44	67.44	66.62	66.62	64.03	210
Feb 13, 2024	66.76	67.84	66.76	67.38	64.76	120
Feb 12, 2024	67.02	67.68	67.02	67.48	64.86	290
Feb 9, 2024	67.68	67.72	67.32	67.56	64.94	115
Feb 8, 2024	68.38	68.40	67.58	67.66	65.03	292
Feb 7, 2024	67.56	68.14	67.56	68.08	65.44	800
Feb 6, 2024	67.98	68.28	67.34	67.60	64.98	241
Feb 5, 2024	67.28	67.78	67.28	67.42	64.80	199
Feb 2, 2024	66.74	67.18	66.74	67.06	64.46	-
Feb 1, 2024	66.36	67.06	66.34	66.64	64.05	450
Jan 31, 2024	66.66	67.36	66.64	67.16	64.55	550
Jan 30, 2024	66.50	67.06	66.36	66.52	63.94	229
Jan 29, 2024	65.98	66.56	65.98	66.56	63.98	610
Jan 26, 2024	64.58	66.34	64.58	65.90	63.34	243
Jan 25, 2024	64.34	64.74	64.02	64.74	62.23	360
Jan 24, 2024	65.08	65.08	64.42	64.58	62.07	208
Jan 23, 2024	64.38	65.02	64.38	65.02	62.50	900
Jan 22, 2024	65.56	65.56	64.44	64.44	61.94	325
Jan 19, 2024	65.06	65.74	65.04	65.74	63.19	171
Jan 18, 2024	65.54	65.58	64.74	65.20	62.67	35
Jan 17, 2024	65.02	65.68	65.02	65.22	62.69	210

CHD.MX Church & Dwight Co., Inc.

2,112.89

0.00%

1HEN3.MI Henkel AG & Co. KGaA

83.40

+1.09%

COLPAL.BO Colgate-Palmolive (India) Limited

2,683.85

+1.17%

ULVR.L Unilever PLC

4,587.00

+1.59%

CLX The Clorox Company

160.28

-0.12%

KMB Kimberly-Clark Corporation

127.22

+0.45%

PG The Procter & Gamble Company

161.13

+0.39%

EL The Estée Lauder Companies Inc.

77.86

-0.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Reckitt Benckiser Group PLC (3RB.SG)

Related Tickers