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
13/05/2013 4,658.00p 4,729.00p 4,646.00p 4,709.00p 1111518
10/05/2013 4,639.00p 4,662.00p 4,620.00p 4,659.00p 1225812
09/05/2013 4,636.00p 4,644.00p 4,608.00p 4,625.00p 532335
08/05/2013 4,648.00p 4,665.00p 4,628.00p 4,639.00p 947819
07/05/2013 4,703.00p 4,708.00p 4,621.00p 4,633.00p 1229788
03/05/2013 4,677.00p 4,677.00p 4,599.00p 4,636.00p 1874299
02/05/2013 4,702.00p 4,719.00p 4,644.00p 4,677.00p 994959
01/05/2013 4,651.00p 4,701.00p 4,651.00p 4,701.00p 484712
30/04/2013 4,737.00p 4,773.00p 4,689.00p 4,696.00p 937049
29/04/2013 4,693.00p 4,742.00p 4,670.00p 4,731.00p 777012
26/04/2013 4,635.00p 4,683.00p 4,635.00p 4,671.00p 827148
25/04/2013 4,690.00p 4,710.00p 4,636.00p 4,648.00p 942691
24/04/2013 4,740.00p 4,740.00p 4,653.00p 4,703.00p 1092585
23/04/2013 4,670.00p 4,723.00p 4,646.00p 4,723.00p 1479651
22/04/2013 4,729.00p 4,774.00p 4,640.00p 4,646.00p 1318647
19/04/2013 4,700.00p 4,735.00p 4,623.00p 4,709.00p 1415122
18/04/2013 4,678.00p 4,694.00p 4,627.00p 4,656.00p 964259
17/04/2013 4,682.00p 4,712.00p 4,644.00p 4,655.00p 1053502
16/04/2013 4,622.00p 4,654.00p 4,589.00p 4,649.00p 1483969
15/04/2013 4,624.00p 4,675.00p 4,611.60p 4,637.00p 1157922
12/04/2013 4,640.00p 4,657.00p 4,603.00p 4,620.00p 1137441
11/04/2013 4,688.00p 4,736.00p 4,652.00p 4,657.00p 1250334
10/04/2013 4,598.00p 4,684.00p 4,570.00p 4,652.00p 1301482
09/04/2013 4,619.00p 4,645.12p 4,567.00p 4,570.00p 1196942
08/04/2013 4,575.00p 4,638.00p 4,554.00p 4,603.00p 869486
05/04/2013 4,651.00p 4,660.85p 4,548.00p 4,554.00p 1307048
04/04/2013 4,804.00p 4,804.00p 4,649.00p 4,658.00p 1185032
03/04/2013 4,749.00p 4,836.00p 4,745.00p 4,774.00p 980275
02/04/2013 4,727.00p 4,793.00p 4,705.00p 4,746.00p 1743359
28/03/2013 4,791.00p 4,791.00p 4,626.00p 4,718.00p 2186979
27/03/2013 4,807.00p 4,809.00p 4,746.15p 4,775.00p 1216412
26/03/2013 4,788.00p 4,850.00p 4,781.00p 4,812.00p 1171662
25/03/2013 4,779.00p 4,782.00p 4,723.00p 4,763.00p 1245893
22/03/2013 4,691.00p 4,800.00p 4,667.00p 4,756.00p 1168977
21/03/2013 4,719.00p 4,767.00p 4,682.00p 4,710.00p 1435949
20/03/2013 4,707.00p 4,748.00p 4,676.00p 4,701.00p 1250806
19/03/2013 4,703.00p 4,723.00p 4,664.00p 4,688.00p 846585
18/03/2013 4,642.00p 4,733.00p 4,612.00p 4,714.00p 690397
15/03/2013 4,678.00p 4,720.00p 4,653.00p 4,709.00p 2137152
14/03/2013 4,679.00p 4,715.00p 4,625.00p 4,667.00p 1408415
13/03/2013 4,643.00p 4,661.00p 4,607.00p 4,661.00p 983169
12/03/2013 4,682.00p 4,695.00p 4,632.00p 4,660.00p 991707
11/03/2013 4,652.00p 4,700.00p 4,635.00p 4,683.00p 917787
08/03/2013 4,642.00p 4,642.00p 4,580.00p 4,635.00p 1022721
07/03/2013 4,540.00p 4,635.00p 4,540.00p 4,616.00p 1201415
06/03/2013 4,521.00p 4,546.22p 4,493.00p 4,516.00p 929316
05/03/2013 4,539.00p 4,563.00p 4,497.00p 4,522.00p 1162876
04/03/2013 4,484.00p 4,522.00p 4,482.00p 4,517.00p 913653
01/03/2013 4,441.00p 4,511.00p 4,427.00p 4,501.00p 1827910
28/02/2013 4,441.00p 4,467.00p 4,414.00p 4,429.00p 1432847
27/02/2013 4,380.00p 4,432.00p 4,348.00p 4,414.00p 1145506
26/02/2013 4,332.00p 4,389.00p 4,326.00p 4,366.00p 1380350
25/02/2013 4,350.00p 4,390.00p 4,318.00p 4,381.00p 2544080
22/02/2013 4,450.00p 4,522.00p 4,429.00p 4,516.00p 850314
21/02/2013 4,574.00p 4,599.00p 4,464.00p 4,471.00p 1355409
20/02/2013 4,500.00p 4,636.00p 4,499.00p 4,599.00p 1263334
19/02/2013 4,486.00p 4,585.00p 4,485.00p 4,566.00p 862175
18/02/2013 4,467.00p 4,512.86p 4,458.82p 4,492.00p 765943
15/02/2013 4,400.00p 4,491.00p 4,395.00p 4,478.00p 1167988
14/02/2013 4,472.00p 4,500.00p 4,400.00p 4,410.00p 1398201
13/02/2013 4,497.00p 4,498.00p 4,320.00p 4,419.00p 2442625
12/02/2013 4,229.00p 4,363.00p 4,229.00p 4,363.00p 1469602
11/02/2013 4,245.00p 4,269.00p 4,224.00p 4,235.00p 587427
08/02/2013 4,213.00p 4,250.00p 4,210.00p 4,235.00p 633651
07/02/2013 4,265.00p 4,265.00p 4,196.00p 4,203.00p 891877
06/02/2013 4,262.00p 4,287.00p 4,238.28p 4,269.00p 733888
05/02/2013 4,190.00p 4,260.00p 4,187.00p 4,249.00p 864877
04/02/2013 4,231.00p 4,234.00p 4,168.00p 4,187.00p 833661
01/02/2013 4,201.00p 4,240.00p 4,187.00p 4,233.00p 1286574
31/01/2013 4,253.00p 4,272.00p 4,202.00p 4,202.00p 1469717
30/01/2013 4,272.00p 4,314.00p 4,258.00p 4,268.00p 1041110
29/01/2013 4,239.00p 4,263.00p 4,225.00p 4,258.00p 823643
28/01/2013 4,212.00p 4,251.00p 4,187.00p 4,238.00p 868314
25/01/2013 4,108.00p 4,201.00p 4,108.00p 4,195.00p 1163901
24/01/2013 4,124.00p 4,159.00p 4,114.00p 4,117.00p 856865
23/01/2013 4,121.00p 4,144.00p 4,098.00p 4,128.00p 1101885
22/01/2013 4,125.00p 4,153.00p 4,084.00p 4,100.00p 1030566
21/01/2013 4,120.00p 4,141.00p 4,108.00p 4,129.00p 520926
18/01/2013 4,121.00p 4,143.00p 4,101.00p 4,115.00p 1208339
17/01/2013 4,069.00p 4,121.00p 4,063.00p 4,101.00p 1105818
16/01/2013 4,010.00p 4,080.00p 4,000.00p 4,060.00p 1198007
15/01/2013 3,959.00p 4,028.40p 3,947.00p 4,028.00p 908366
14/01/2013 4,018.00p 4,018.00p 3,936.00p 3,950.00p 867508
11/01/2013 3,930.00p 4,000.00p 3,924.00p 3,996.00p 1145318
10/01/2013 3,894.00p 3,921.00p 3,894.00p 3,915.00p 915469
09/01/2013 3,909.00p 3,919.00p 3,887.00p 3,893.00p 733692
08/01/2013 3,916.00p 3,925.00p 3,894.00p 3,900.00p 876221
07/01/2013 3,960.00p 3,969.00p 3,923.00p 3,923.00p 604814
04/01/2013 3,932.00p 3,970.00p 3,928.41p 3,958.00p 705440
03/01/2013 3,982.00p 3,992.00p 3,930.00p 3,939.00p 630964
02/01/2013 3,882.00p 3,979.00p 3,875.00p 3,975.00p 788275
31/12/2012 3,897.00p 3,913.00p 3,857.00p 3,879.00p 189334
28/12/2012 3,902.00p 3,926.00p 3,888.36p 3,906.00p 365969
27/12/2012 3,931.00p 3,935.00p 3,871.00p 3,895.00p 577919
24/12/2012 3,915.00p 3,962.00p 3,915.00p 3,946.00p 256863
21/12/2012 3,895.00p 3,942.00p 3,876.00p 3,920.00p 1402360
20/12/2012 3,973.00p 3,979.00p 3,899.00p 3,909.00p 956663
19/12/2012 3,950.00p 3,992.00p 3,946.00p 3,965.00p 706758
18/12/2012 3,920.00p 3,944.00p 3,916.00p 3,938.00p 854077
17/12/2012 3,906.00p 3,924.00p 3,898.00p 3,920.00p 652563
14/12/2012 3,909.00p 3,928.00p 3,898.00p 3,911.00p 899314
13/12/2012 3,950.00p 3,958.00p 3,892.00p 3,898.00p 1019934
12/12/2012 3,967.00p 3,975.00p 3,939.00p 3,950.00p 886319
11/12/2012 3,993.00p 3,999.00p 3,961.00p 3,975.00p 686282
10/12/2012 3,965.00p 3,997.00p 3,961.00p 3,987.00p 471406
07/12/2012 3,951.00p 3,985.00p 3,951.00p 3,962.00p 535765
06/12/2012 3,972.00p 3,998.00p 3,952.00p 3,959.00p 744503
05/12/2012 3,970.00p 3,973.00p 3,939.00p 3,961.00p 907889
04/12/2012 3,962.00p 3,998.21p 3,962.00p 3,965.00p 941014
03/12/2012 3,940.00p 3,974.00p 3,934.78p 3,966.00p 771052
30/11/2012 3,937.00p 3,942.00p 3,920.00p 3,925.00p 788522
29/11/2012 3,936.00p 3,945.35p 3,924.00p 3,930.00p 910547
28/11/2012 3,919.00p 3,925.00p 3,893.00p 3,919.00p 811651
27/11/2012 3,870.00p 3,921.00p 3,867.00p 3,919.00p 1135572
26/11/2012 3,849.00p 3,878.39p 3,843.00p 3,878.00p 734897
23/11/2012 3,858.00p 3,877.00p 3,832.00p 3,862.00p 533414
22/11/2012 3,850.00p 3,878.00p 3,838.53p 3,859.00p 652224
21/11/2012 3,824.00p 3,849.00p 3,799.00p 3,845.00p 962043
20/11/2012 3,761.00p 3,813.00p 3,754.00p 3,811.00p 825995
19/11/2012 3,704.00p 3,783.00p 3,704.00p 3,777.00p 820515
16/11/2012 3,744.00p 3,759.00p 3,702.00p 3,704.00p 1619995
15/11/2012 3,747.00p 3,774.00p 3,726.00p 3,751.00p 1062080
14/11/2012 3,805.00p 3,817.00p 3,770.00p 3,770.00p 1050708
13/11/2012 3,780.00p 3,823.00p 3,772.53p 3,810.00p 999767
12/11/2012 3,778.00p 3,800.88p 3,771.00p 3,777.00p 495203
09/11/2012 3,772.00p 3,789.00p 3,736.00p 3,774.00p 826314
08/11/2012 3,786.00p 3,807.00p 3,764.00p 3,764.00p 729382
07/11/2012 3,820.00p 3,837.00p 3,773.00p 3,773.00p 1148566
06/11/2012 3,781.00p 3,805.00p 3,768.00p 3,801.00p 900216
05/11/2012 3,792.00p 3,797.72p 3,766.00p 3,775.00p 647737
02/11/2012 3,780.00p 3,800.38p 3,764.00p 3,800.00p 1108385
01/11/2012 3,766.00p 3,787.00p 3,760.00p 3,780.00p 980407
31/10/2012 3,773.00p 3,785.00p 3,748.00p 3,750.00p 1215310
30/10/2012 3,745.00p 3,788.00p 3,740.00p 3,778.00p 722729
29/10/2012 3,745.00p 3,758.00p 3,717.00p 3,747.00p 881005
26/10/2012 3,739.00p 3,761.00p 3,722.00p 3,750.00p 1051212
25/10/2012 3,780.00p 3,797.00p 3,735.00p 3,745.00p 1936372
24/10/2012 3,750.00p 3,858.00p 3,613.00p 3,768.00p 4834340
23/10/2012 3,692.00p 3,706.00p 3,613.83p 3,633.00p 1356967
22/10/2012 3,697.00p 3,697.00p 3,654.00p 3,679.00p 1058315
19/10/2012 3,662.00p 3,714.00p 3,642.00p 3,701.00p 1808800
18/10/2012 3,662.00p 3,668.00p 3,618.00p 3,665.00p 1318425
17/10/2012 3,662.00p 3,682.00p 3,634.00p 3,670.00p 855476
16/10/2012 3,647.00p 3,680.28p 3,634.00p 3,667.00p 997796
15/10/2012 3,615.00p 3,661.00p 3,610.83p 3,638.00p 834124
12/10/2012 3,610.00p 3,635.00p 3,592.00p 3,610.00p 1017436
11/10/2012 3,568.00p 3,634.00p 3,564.00p 3,609.00p 1406717
10/10/2012 3,591.00p 3,615.00p 3,568.00p 3,568.00p 1093788
09/10/2012 3,650.00p 3,659.00p 3,579.00p 3,598.00p 1073632
08/10/2012 3,630.00p 3,651.00p 3,611.00p 3,647.00p 667744
05/10/2012 3,624.00p 3,653.00p 3,597.00p 3,642.00p 1191653
04/10/2012 3,635.00p 3,660.00p 3,608.00p 3,617.00p 839102
03/10/2012 3,598.00p 3,631.00p 3,581.00p 3,625.00p 778173
02/10/2012 3,618.00p 3,618.00p 3,587.00p 3,598.00p 1042247
01/10/2012 3,569.00p 3,632.00p 3,561.00p 3,624.00p 1027205
28/09/2012 3,600.00p 3,601.08p 3,561.00p 3,565.00p 1249823
27/09/2012 3,593.00p 3,593.00p 3,569.00p 3,578.00p 1350080
26/09/2012 3,595.00p 3,608.00p 3,563.00p 3,569.00p 1999071
25/09/2012 3,643.00p 3,650.00p 3,604.00p 3,609.00p 2615335
24/09/2012 3,597.00p 3,640.00p 3,595.00p 3,638.00p 1318133
21/09/2012 3,681.00p 3,683.00p 3,592.00p 3,599.00p 3505255
20/09/2012 3,660.00p 3,678.00p 3,635.00p 3,669.00p 1050569
19/09/2012 3,628.00p 3,676.00p 3,587.45p 3,667.00p 1292409
18/09/2012 3,566.00p 3,646.00p 3,566.00p 3,627.00p 2021609
17/09/2012 3,569.00p 3,619.00p 3,566.00p 3,580.00p 1698388
14/09/2012 3,656.00p 3,666.00p 3,555.00p 3,572.00p 2440921
13/09/2012 3,600.00p 3,636.00p 3,589.00p 3,634.00p 1510705
12/09/2012 3,617.00p 3,629.00p 3,594.00p 3,615.00p 1153460
11/09/2012 3,598.00p 3,626.00p 3,592.00p 3,626.00p 1091612
10/09/2012 3,628.00p 3,635.00p 3,589.00p 3,606.00p 891003
07/09/2012 3,683.00p 3,683.00p 3,627.00p 3,640.00p 1338383
06/09/2012 3,620.00p 3,681.00p 3,616.00p 3,679.00p 1401694
05/09/2012 3,565.00p 3,622.00p 3,560.00p 3,615.00p 1446410
04/09/2012 3,606.00p 3,606.00p 3,554.00p 3,567.00p 946239
03/09/2012 3,562.00p 3,602.00p 3,559.00p 3,600.00p 659206
31/08/2012 3,599.00p 3,604.00p 3,551.00p 3,560.00p 1729459
30/08/2012 3,596.00p 3,614.90p 3,589.00p 3,597.00p 781277
29/08/2012 3,624.00p 3,626.00p 3,600.00p 3,605.00p 1005642
28/08/2012 3,618.00p 3,637.00p 3,604.00p 3,621.00p 1208800
24/08/2012 3,573.00p 3,633.00p 3,564.00p 3,615.00p 1245276
23/08/2012 3,563.00p 3,575.00p 3,545.00p 3,562.00p 749071
22/08/2012 3,583.00p 3,588.00p 3,531.00p 3,536.00p 814963
21/08/2012 3,594.00p 3,608.00p 3,592.00p 3,597.00p 700076
20/08/2012 3,590.00p 3,605.00p 3,572.00p 3,579.00p 765932
17/08/2012 3,574.00p 3,587.00p 3,553.00p 3,585.00p 993294
16/08/2012 3,595.00p 3,596.00p 3,543.00p 3,554.00p 1058718
15/08/2012 3,598.00p 3,606.00p 3,588.00p 3,588.00p 967632
14/08/2012 3,597.00p 3,602.00p 3,582.00p 3,600.00p 1005094
13/08/2012 3,595.00p 3,600.60p 3,560.00p 3,585.00p 570452
10/08/2012 3,595.00p 3,614.00p 3,569.00p 3,585.00p 718136
09/08/2012 3,593.00p 3,602.00p 3,577.00p 3,599.00p 959135
08/08/2012 3,512.00p 3,587.00p 3,512.00p 3,578.00p 1772167
07/08/2012 3,594.00p 3,600.00p 3,561.00p 3,575.00p 789427
06/08/2012 3,580.00p 3,600.00p 3,548.00p 3,594.00p 900509
03/08/2012 3,540.00p 3,592.00p 3,532.00p 3,578.00p 1497653
02/08/2012 3,563.00p 3,603.00p 3,536.00p 3,539.00p 1665512
01/08/2012 3,521.00p 3,573.00p 3,501.00p 3,565.00p 1091722
31/07/2012 3,534.00p 3,547.00p 3,502.00p 3,507.00p 1483064
30/07/2012 3,485.00p 3,536.00p 3,475.00p 3,536.00p 1229668
27/07/2012 3,481.00p 3,544.00p 3,457.00p 3,542.00p 1036487

*Close Price adjusted for both dividends and splits