Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Reckitt Benckiser Group plc (RKT.L)

Compare
5,226.00
+6.00
+(0.11%)
As of 10:34:40 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20255,194.005,232.005,192.005,226.005,226.0090,914
Apr 1, 20255,256.005,274.005,198.005,220.005,220.00621,348
Mar 31, 20255,224.005,270.005,174.005,230.005,230.001,021,747
Mar 28, 20255,142.005,242.005,142.005,232.005,232.00726,382
Mar 27, 20255,154.005,170.005,122.005,158.005,158.00710,722
Mar 26, 20255,162.005,200.005,135.625,170.005,170.00621,804
Mar 25, 20255,146.005,208.005,138.005,148.005,148.001,731,300
Mar 24, 20255,192.005,204.005,118.005,130.005,130.00618,342
Mar 21, 20255,198.005,242.005,160.005,194.005,194.002,100,936
Mar 20, 20255,136.005,210.005,116.005,200.005,200.001,083,308
Mar 19, 20255,100.005,124.005,046.005,114.005,114.00962,638
Mar 18, 20255,186.005,200.635,092.005,116.005,116.001,098,223
Mar 17, 20255,150.005,184.005,086.005,168.005,168.00756,077
Mar 14, 20255,220.005,220.004,928.005,134.005,134.002,084,899
Mar 13, 20255,148.005,220.005,142.005,220.005,220.001,274,388
Mar 12, 20255,250.005,260.005,146.005,146.005,146.001,196,504
Mar 11, 20255,346.005,394.005,244.475,264.005,264.001,633,378
Mar 10, 20255,298.005,382.005,288.005,364.005,364.001,923,508
Mar 7, 20255,364.005,418.005,290.005,418.005,418.001,826,162
Mar 6, 20255,042.005,386.005,002.005,294.005,294.003,165,030
Mar 5, 20255,272.005,275.715,174.005,186.005,186.001,841,009
Mar 4, 20255,258.005,352.005,228.005,286.005,286.001,849,553
Mar 3, 20255,276.005,288.005,200.005,270.005,270.001,173,280
Feb 28, 20255,214.005,302.005,206.005,240.005,240.003,108,593
Feb 27, 20255,234.005,272.005,194.005,260.005,260.001,024,474
Feb 26, 20255,286.005,330.005,265.955,266.005,266.001,519,720
Feb 25, 20255,292.005,328.005,262.005,300.005,300.001,498,644
Feb 24, 20255,258.005,312.005,228.005,302.005,302.001,082,138
Feb 21, 20255,294.005,302.005,250.005,262.005,262.001,215,620
Feb 20, 20255,310.005,322.005,278.005,286.005,286.001,563,937
Feb 19, 20255,342.005,372.005,316.005,326.005,326.00977,820
Feb 18, 20255,314.005,354.005,292.005,338.005,338.001,084,925
Feb 17, 20255,190.005,324.005,184.005,324.005,324.001,501,447
Feb 14, 20255,196.005,220.005,168.005,216.005,216.00993,610
Feb 13, 20255,184.005,198.005,114.005,158.005,158.004,346,016
Feb 12, 20255,218.005,220.005,114.005,170.005,170.001,170,588
Feb 11, 20255,234.005,302.005,208.005,212.005,212.001,143,484
Feb 10, 20255,242.005,272.005,240.005,244.005,244.001,677,109
Feb 7, 20255,250.005,280.005,230.005,254.005,254.003,547,514
Feb 6, 20255,266.005,308.005,258.005,260.005,260.001,001,108
Feb 5, 20255,218.005,280.005,200.005,256.005,256.001,350,312
Feb 4, 20255,194.005,256.005,170.005,236.005,236.00969,220
Feb 3, 20255,264.005,306.005,240.005,304.005,304.001,690,454
Jan 31, 20255,350.005,354.005,310.005,330.005,330.001,367,522
Jan 30, 20255,250.005,332.005,232.005,332.005,332.001,322,367
Jan 29, 20255,198.005,266.005,162.005,244.005,244.001,390,449
Jan 28, 20255,168.005,240.005,160.005,222.005,222.002,417,621
Jan 27, 20255,068.005,172.005,060.005,164.005,164.00964,708
Jan 24, 20255,082.005,104.005,064.005,072.005,072.001,641,886
Jan 23, 20255,018.005,072.005,008.005,072.005,072.001,822,818
Jan 22, 20255,076.005,092.004,984.005,040.005,040.00863,919
Jan 21, 20255,056.005,074.005,008.005,066.005,066.00665,743
Jan 20, 20255,004.005,050.004,998.005,036.005,036.00680,145
Jan 17, 20254,940.005,045.164,928.005,014.005,014.001,503,415
Jan 16, 20254,846.004,889.004,840.004,889.004,889.00751,277
Jan 15, 20254,891.004,894.004,810.004,821.004,821.001,320,090
Jan 14, 20254,896.004,921.004,821.004,863.004,863.001,070,485
Jan 13, 20254,890.004,942.004,868.004,892.004,892.00946,065
Jan 10, 20255,000.005,062.004,947.004,950.004,950.001,264,123
Jan 9, 20254,894.004,943.004,894.004,923.004,923.00572,884
Jan 8, 20254,854.004,923.004,841.004,909.004,909.003,691,611
Jan 7, 20254,805.004,868.004,759.004,845.004,845.00993,822
Jan 6, 20254,844.004,856.004,769.004,809.004,809.001,177,157
Jan 3, 20254,858.004,884.004,851.004,869.004,869.00510,657
Jan 2, 20254,834.004,890.004,802.004,859.004,859.00469,247
Dec 31, 20244,799.004,833.004,784.704,833.004,833.00246,348
Dec 30, 20244,810.004,819.004,781.004,807.004,807.00486,600
Dec 27, 20244,791.004,828.004,782.004,828.004,828.00724,581
Dec 24, 20244,822.004,842.004,814.004,816.004,816.00340,477
Dec 23, 20244,773.004,829.004,759.004,817.004,817.00543,090
Dec 20, 20244,818.004,822.004,759.004,808.004,808.002,595,859
Dec 19, 20244,817.004,837.004,797.254,820.004,820.004,487,102
Dec 18, 20244,841.004,859.004,808.004,823.004,823.001,691,416
Dec 17, 20244,817.004,870.004,792.004,843.004,843.001,275,400
Dec 16, 20244,841.004,867.004,814.004,856.004,856.00826,196
Dec 13, 20244,835.004,870.354,829.004,857.004,857.001,230,133
Dec 12, 20244,813.004,870.004,787.004,837.004,837.002,737,819
Dec 11, 20244,709.004,852.004,694.004,835.004,835.001,360,703
Dec 10, 20244,720.004,727.004,673.004,703.004,703.001,064,182
Dec 9, 20244,712.004,747.004,687.674,738.004,738.00810,199
Dec 6, 20244,786.004,788.004,686.004,709.004,709.001,387,185
Dec 5, 20244,792.004,811.004,770.004,775.004,775.001,216,338
Dec 4, 20244,809.004,812.004,767.004,794.004,794.002,257,426
Dec 3, 20244,858.004,879.004,821.004,821.004,821.001,145,563
Dec 2, 20244,857.004,868.004,815.004,859.004,859.001,167,423
Nov 29, 20244,835.004,860.004,825.004,860.004,860.001,239,524
Nov 28, 20244,927.004,951.004,858.004,858.004,858.00759,732
Nov 27, 20244,920.004,939.004,899.004,939.004,939.002,729,538
Nov 26, 20244,888.004,902.004,828.004,902.004,902.001,204,691
Nov 25, 20244,865.004,878.004,815.004,865.004,865.002,793,702
Nov 22, 20244,771.004,868.004,759.544,847.004,847.001,886,359
Nov 21, 20244,758.004,762.004,722.004,741.004,741.001,320,624
Nov 20, 20244,750.004,779.004,729.004,761.004,761.001,610,782
Nov 19, 20244,789.004,820.004,750.004,750.004,750.003,043,287
Nov 18, 20244,788.004,807.004,743.004,783.004,783.002,154,401
Nov 15, 20244,732.004,769.004,732.004,765.004,765.001,072,158
Nov 14, 20244,749.004,767.004,721.004,730.004,730.00936,896
Nov 13, 20244,757.004,770.004,730.004,750.004,750.002,423,734
Nov 12, 20244,762.004,783.354,748.004,762.004,762.004,653,949
Nov 11, 20244,804.004,825.004,782.004,789.004,789.00586,904
Nov 8, 20244,778.004,819.004,759.524,766.004,766.001,708,789
Nov 7, 20244,893.004,923.034,780.004,780.004,780.001,299,872
Nov 6, 20244,977.005,012.004,894.004,894.004,894.002,959,189
Nov 5, 20244,936.004,985.004,925.004,959.004,959.002,598,967
Nov 4, 20244,912.004,981.004,904.004,945.004,945.001,816,990
Nov 1, 20245,150.005,232.004,994.004,994.004,994.003,274,664
Oct 31, 20244,716.004,719.244,604.004,684.004,684.002,712,562
Oct 30, 20244,789.004,830.004,752.004,759.004,759.001,405,636
Oct 29, 20244,888.004,912.004,826.004,826.004,826.001,360,401
Oct 28, 20244,858.004,882.004,832.004,849.004,849.003,390,945
Oct 25, 20244,863.004,892.524,836.004,849.004,849.001,378,676
Oct 24, 20244,974.005,018.004,905.004,861.004,861.001,219,599
Oct 23, 20244,825.004,967.004,817.004,953.004,953.001,540,832
Oct 22, 20244,789.004,814.004,747.444,763.004,763.00866,625
Oct 21, 20244,775.004,838.404,767.004,824.004,824.001,333,618
Oct 18, 20244,747.004,796.004,737.004,776.004,776.00710,200
Oct 17, 20244,732.004,785.004,687.004,773.004,773.001,553,316
Oct 16, 20244,668.004,730.004,668.004,707.004,707.00966,674
Oct 15, 20244,666.004,721.004,666.004,691.004,691.002,559,901
Oct 14, 20244,613.004,675.004,599.004,659.004,659.00772,278
Oct 11, 20244,669.004,677.004,600.004,626.004,626.00952,355
Oct 10, 20244,700.004,717.504,654.224,676.004,676.001,014,118
Oct 9, 20244,623.004,669.004,616.184,669.004,669.001,150,366
Oct 8, 20244,526.004,603.004,526.004,600.004,600.001,283,208
Oct 7, 20244,556.004,593.194,538.004,553.004,553.00801,784
Oct 4, 20244,565.004,578.004,526.004,557.004,557.00998,094
Oct 3, 20244,604.004,624.004,550.004,575.004,575.001,015,229
Oct 2, 20244,544.004,590.004,538.004,590.004,590.001,118,334
Oct 1, 20244,589.004,589.004,524.004,550.004,550.001,997,955
Sep 30, 20244,684.004,711.004,577.004,577.004,577.001,655,847
Sep 27, 20244,639.004,695.004,620.004,693.004,693.003,547,087
Sep 26, 20244,624.004,651.004,607.004,614.004,614.003,078,940
Sep 25, 20244,505.004,589.004,486.004,588.004,588.002,311,335
Sep 24, 20244,527.004,559.004,516.004,529.004,529.001,309,840
Sep 23, 20244,543.004,556.004,498.004,538.004,538.001,256,574
Sep 20, 20244,546.004,578.004,495.004,514.004,514.005,141,912
Sep 19, 20244,690.004,707.004,576.004,576.004,576.001,950,317
Sep 18, 20244,750.004,760.004,647.224,667.004,667.003,578,503
Sep 17, 20244,620.004,636.004,566.004,610.004,610.001,718,871
Sep 16, 20244,588.004,618.004,575.004,585.004,585.001,785,896
Sep 13, 20244,569.004,616.004,564.004,598.004,598.001,534,214
Sep 12, 20244,595.004,630.004,563.004,563.004,563.003,929,261
Sep 11, 20244,536.004,618.004,518.004,570.004,570.002,040,105
Sep 10, 20244,484.004,520.004,460.004,519.004,519.002,098,919
Sep 9, 20244,544.004,548.004,482.004,486.004,486.001,282,356
Sep 6, 20244,484.004,539.004,484.004,538.004,538.001,614,930
Sep 5, 20244,500.004,519.004,477.004,500.004,500.002,034,693
Sep 4, 20244,426.004,490.004,425.004,480.004,480.001,679,340
Sep 3, 20244,389.004,443.004,381.004,443.004,443.001,279,185
Sep 2, 20244,357.004,382.004,339.714,380.004,380.001,170,240
Aug 30, 20244,324.004,399.004,324.004,366.004,366.002,526,430
Aug 29, 20244,344.004,395.004,327.004,339.004,339.001,393,395
Aug 28, 20244,344.004,405.004,344.004,402.004,402.001,837,497
Aug 27, 20244,299.004,396.004,297.004,348.004,348.004,186,806
Aug 23, 20244,299.004,314.004,285.004,314.004,314.001,511,083
Aug 22, 20244,315.004,331.004,282.004,288.004,288.00828,912
Aug 21, 20244,227.004,275.004,217.004,275.004,275.00852,625
Aug 20, 20244,255.004,268.364,211.004,221.004,221.001,060,744
Aug 19, 20244,257.004,294.004,242.004,263.004,263.001,122,449
Aug 16, 20244,271.004,299.004,260.004,272.004,272.001,972,000
Aug 15, 20244,243.004,295.004,232.254,276.004,276.00970,644
Aug 14, 20244,225.004,434.154,138.004,231.004,231.001,637,469
Aug 13, 20244,164.004,214.004,164.004,205.004,205.002,313,625
Aug 12, 20244,184.004,224.004,175.004,180.004,180.001,736,668
Aug 9, 20244,195.004,213.344,174.004,180.004,180.001,583,681
Aug 8, 20244,212.004,217.004,135.004,206.004,206.001,115,417
Aug 7, 20244,157.004,224.004,138.684,223.004,223.002,544,156
Aug 6, 20244,127.004,172.004,094.004,137.004,137.003,373,140
Aug 5, 20244,163.004,220.004,106.004,145.004,145.001,880,684
Aug 2, 20244,070.004,186.004,064.004,150.004,150.001,798,645
Aug 1, 2024 80.40 Dividend
Aug 1, 20244,073.004,128.004,053.004,098.004,098.001,483,895
Jul 31, 20244,172.004,225.004,155.004,178.004,177.201,616,530
Jul 30, 20244,113.004,216.004,113.004,152.004,151.201,559,705
Jul 29, 20244,200.004,207.004,034.004,093.004,092.213,453,606
Jul 26, 20244,363.004,511.004,362.004,486.004,485.141,646,592
Jul 25, 20244,491.004,529.004,360.004,379.004,378.161,197,274
Jul 24, 20244,540.004,641.044,382.004,493.004,492.142,052,513
Jul 23, 20244,410.004,451.004,397.004,408.004,407.157,259,083
Jul 22, 20244,420.004,476.004,413.004,427.004,426.151,298,494
Jul 19, 20244,350.004,418.004,321.004,391.004,390.151,361,493
Jul 18, 20244,408.004,440.004,283.004,383.004,382.16757,996
Jul 17, 20244,285.004,362.004,251.004,359.004,358.161,376,439
Jul 16, 20244,250.004,312.004,220.004,278.004,277.181,215,036
Jul 15, 20244,324.004,390.004,279.004,279.004,278.18680,880
Jul 12, 20244,351.004,377.004,297.004,363.004,362.16621,577
Jul 11, 20244,326.004,359.004,295.004,323.004,322.17568,572
Jul 10, 20244,247.004,323.004,247.004,321.004,320.171,422,742
Jul 9, 20244,287.004,314.004,239.004,247.004,246.184,383,218
Jul 8, 20244,267.004,334.004,231.004,286.004,285.181,467,569
Jul 5, 20244,280.004,303.004,231.004,274.004,273.181,128,948
Jul 4, 20244,242.004,279.004,205.004,257.004,256.18831,780
Jul 3, 20244,309.004,315.004,211.004,231.004,230.193,579,352
Jul 2, 20244,240.004,315.004,217.004,258.004,257.181,096,743
Jul 1, 20244,305.004,342.004,256.004,289.004,288.171,411,300
Jun 28, 20244,346.004,364.004,282.004,282.004,281.181,444,347
Jun 27, 20244,400.004,425.004,334.004,352.004,351.161,541,908
Jun 26, 20244,383.004,428.004,340.804,395.004,394.152,064,804
Jun 25, 20244,445.004,480.004,378.004,378.004,377.161,569,801
Jun 24, 20244,419.004,472.004,397.004,444.004,443.141,290,898
Jun 21, 20244,437.004,459.004,391.004,428.004,427.153,188,192
Jun 20, 20244,385.004,442.004,373.004,442.004,441.151,037,370
Jun 19, 20244,371.004,422.004,350.004,397.004,396.151,213,456
Jun 18, 20244,427.004,437.004,370.004,377.004,376.16946,866
Jun 17, 20244,424.004,428.004,384.004,407.004,406.151,062,395
Jun 14, 20244,464.004,469.004,393.004,393.004,392.151,493,679
Jun 13, 20244,386.004,477.004,372.004,457.004,456.141,373,494
Jun 12, 20244,386.004,434.004,361.004,390.004,389.161,295,947
Jun 11, 20244,444.004,471.004,347.004,388.004,387.161,639,960
Jun 10, 20244,441.004,453.004,399.004,420.004,419.151,810,931
Jun 7, 20244,532.004,543.004,485.004,506.004,505.131,763,013
Jun 6, 20244,488.004,543.004,464.004,526.004,525.131,940,662
Jun 5, 20244,524.004,546.004,490.004,498.004,497.132,527,151
Jun 4, 20244,504.004,547.004,484.004,507.004,506.131,524,577
Jun 3, 20244,475.004,512.004,446.004,487.004,486.146,128,639
May 31, 20244,357.004,452.044,350.004,452.004,451.1410,320,471
May 30, 20244,294.004,369.004,294.004,368.004,367.161,938,569
May 29, 20244,354.004,406.004,290.004,290.004,289.175,890,459
May 28, 20244,417.004,451.584,379.004,379.004,378.162,855,981
May 24, 20244,415.004,468.004,388.004,412.004,411.151,633,513
May 23, 20244,483.004,506.004,420.004,441.004,440.151,363,726
May 22, 20244,500.004,566.004,426.004,464.004,463.142,773,295
May 21, 20244,546.004,593.564,508.004,538.004,537.131,958,208
May 20, 20244,579.004,593.004,536.004,536.004,535.13767,655
May 17, 20244,609.004,619.004,563.004,593.004,592.124,484,022
May 16, 20244,589.004,657.004,562.004,618.004,617.111,097,775
May 15, 20244,595.004,628.004,558.004,596.004,595.1210,579,553
May 14, 20244,600.004,647.004,571.004,600.004,599.117,550,148
May 13, 20244,585.004,625.004,556.004,599.004,598.111,065,651
May 10, 20244,597.004,627.004,573.164,597.004,596.121,870,940
May 9, 20244,547.004,627.564,547.004,596.004,595.124,443,748
May 8, 20244,561.004,569.004,533.224,547.004,546.131,862,594
May 7, 20244,514.004,589.004,514.004,550.004,549.124,614,850
May 3, 20244,472.004,527.004,442.004,476.004,475.143,319,917
May 2, 20244,463.004,519.004,450.004,469.004,468.142,585,979
May 1, 20244,517.004,547.004,468.004,476.004,475.141,258,950
Apr 30, 20244,499.004,522.004,396.004,468.004,467.142,180,273
Apr 29, 20244,439.004,509.004,435.004,457.004,456.141,531,015
Apr 26, 20244,380.004,442.004,380.004,423.004,422.151,654,774
Apr 25, 20244,400.004,411.004,319.814,356.004,355.162,471,399
Apr 24, 20244,410.004,507.004,374.004,374.004,373.163,927,051
Apr 23, 20244,286.004,302.004,244.004,250.004,249.181,804,518
Apr 22, 20244,218.004,266.004,208.004,266.004,265.181,761,802
Apr 19, 20244,140.004,167.004,108.004,167.004,166.206,791,146
Apr 18, 20244,131.004,176.004,127.004,139.004,138.203,308,589
Apr 17, 20244,130.004,173.004,110.004,110.004,109.212,387,411
Apr 16, 20244,176.004,199.004,117.004,140.004,139.209,406,171
Apr 15, 20244,198.004,207.004,162.004,182.004,181.201,952,365
Apr 12, 20244,214.004,239.004,189.004,200.004,199.191,932,265
Apr 11, 2024 115.90 Dividend
Apr 11, 20244,200.004,250.004,191.004,206.004,205.194,194,916
Apr 10, 20244,265.004,319.004,260.004,305.004,303.012,195,254
Apr 9, 20244,214.004,293.004,203.284,240.004,238.041,933,743
Apr 8, 20244,253.004,284.004,238.004,260.004,258.033,552,357
Apr 5, 20244,325.004,330.004,172.304,275.004,273.034,280,885
Apr 4, 20244,242.004,331.004,200.104,331.004,329.003,785,299
Apr 3, 20244,274.004,274.004,102.644,220.004,218.054,055,988
Apr 2, 20244,464.004,512.004,275.004,275.004,273.032,714,944

Related Tickers

ULVR.L Unilever PLC
4,632.00
+0.26%
 
OR.PA L'Oréal S.A.
355.25
+0.61%
 
PUIG.MC Puig Brands SA
16.00
+0.28%
 
MCB.L McBride plc
140.97
-0.02%
 
PZC.L PZ Cussons plc
77.00
-0.52%
 
LRLCY L'Oréal S.A.
76.14
-0.20%
 
UNA.AS Unilever PLC
55.48
+0.36%
 
PIGEF Pigeon Corporation
11.87
0.00%
 
0MGP.IL Société BIC SA
61.70
0.00%
 
HEN1.F Henkel AG & Co KGaA
18.10
0.00%