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
19/03/2021 6,266.00p 6,358.00p 6,258.00p 6,314.00p 2481999
18/03/2021 6,328.00p 6,382.00p 6,266.00p 6,326.00p 828190
17/03/2021 6,342.00p 6,370.00p 6,292.00p 6,332.00p 887491
16/03/2021 6,270.00p 6,360.00p 6,206.00p 6,332.00p 1233327
15/03/2021 6,200.00p 6,270.00p 6,180.00p 6,242.00p 1008406
12/03/2021 6,116.00p 6,198.00p 6,108.25p 6,166.00p 1115918
11/03/2021 6,256.00p 6,260.00p 6,118.00p 6,128.00p 811776
10/03/2021 6,114.00p 6,230.00p 6,112.00p 6,200.00p 1132655
09/03/2021 6,220.00p 6,266.00p 6,104.00p 6,118.00p 1226470
08/03/2021 6,286.00p 6,286.00p 6,142.00p 6,210.00p 1232499
05/03/2021 6,246.00p 6,302.00p 6,198.00p 6,270.00p 1277014
04/03/2021 6,170.00p 6,314.00p 6,104.00p 6,282.00p 1603709
03/03/2021 6,136.00p 6,165.50p 6,048.00p 6,100.00p 1023494
02/03/2021 6,054.00p 6,190.00p 6,050.00p 6,118.00p 1273608
01/03/2021 6,056.00p 6,060.00p 5,982.00p 6,040.00p 825859
26/02/2021 5,952.00p 6,108.00p 5,930.00p 6,000.00p 2274339
25/02/2021 5,952.00p 6,008.00p 5,874.00p 5,950.00p 1374968
24/02/2021 6,190.00p 6,236.00p 5,806.00p 5,882.00p 1957627
23/02/2021 5,888.00p 5,970.00p 5,782.00p 5,970.00p 1995437
22/02/2021 6,050.00p 6,058.00p 5,850.96p 5,854.00p 2032199
19/02/2021 6,332.00p 6,342.00p 6,072.00p 6,072.00p 1389360
18/02/2021 6,300.00p 6,320.00p 6,208.00p 6,278.00p 737410
17/02/2021 6,276.00p 6,290.00p 6,191.42p 6,284.00p 945209
16/02/2021 6,346.00p 6,379.41p 6,280.00p 6,298.00p 982871
15/02/2021 6,384.00p 6,386.00p 6,240.00p 6,346.00p 906513
12/02/2021 6,150.00p 6,310.00p 6,150.00p 6,306.00p 664063
11/02/2021 6,204.00p 6,260.00p 6,190.00p 6,214.00p 457163
10/02/2021 6,254.00p 6,296.00p 6,198.00p 6,204.00p 640570
09/02/2021 6,186.00p 6,258.00p 6,128.00p 6,244.00p 970054
08/02/2021 6,240.00p 6,276.00p 6,160.00p 6,160.00p 809437
05/02/2021 6,212.00p 6,244.56p 6,126.00p 6,140.00p 1052202
04/02/2021 6,272.00p 6,384.00p 6,194.00p 6,222.00p 1032504
03/02/2021 6,230.00p 6,310.00p 6,204.00p 6,258.00p 700036
02/02/2021 6,300.00p 6,300.00p 6,190.00p 6,266.00p 788089
01/02/2021 6,230.00p 6,296.00p 6,194.00p 6,296.00p 563743
29/01/2021 6,264.00p 6,284.00p 6,124.00p 6,198.00p 1151949
28/01/2021 6,404.00p 6,484.00p 6,300.00p 6,300.00p 982373
27/01/2021 6,386.00p 6,476.00p 6,362.00p 6,434.00p 1133416
26/01/2021 6,500.00p 6,600.00p 6,250.00p 6,376.00p 986137
25/01/2021 6,284.00p 6,556.00p 6,262.00p 6,554.00p 1034747
22/01/2021 6,266.00p 6,312.00p 6,226.00p 6,274.00p 1066371
21/01/2021 6,258.00p 6,284.00p 6,204.00p 6,260.00p 828658
20/01/2021 6,218.00p 6,290.00p 6,200.73p 6,238.00p 1769447
19/01/2021 6,242.00p 6,258.00p 6,200.58p 6,224.00p 1097698
18/01/2021 6,300.00p 6,324.56p 6,212.00p 6,212.00p 746402
15/01/2021 6,310.00p 6,348.00p 6,244.00p 6,274.00p 1462489
14/01/2021 6,330.00p 6,358.00p 6,310.00p 6,326.00p 863420
13/01/2021 6,300.00p 6,354.00p 6,258.00p 6,308.00p 1320032
12/01/2021 6,500.00p 6,534.00p 6,334.00p 6,358.00p 905274
11/01/2021 6,680.00p 6,724.00p 6,556.00p 6,556.00p 800213
08/01/2021 6,700.00p 6,730.00p 6,560.00p 6,660.00p 879531
07/01/2021 6,774.00p 6,778.00p 6,588.00p 6,668.00p 885146
06/01/2021 6,704.00p 6,788.00p 6,600.00p 6,736.00p 841540
05/01/2021 6,742.00p 6,820.00p 6,690.00p 6,708.00p 939341
04/01/2021 6,604.00p 6,844.00p 6,562.00p 6,784.00p 912555
31/12/2020 6,562.00p 6,764.19p 6,506.00p 6,542.00p 279988
30/12/2020 6,754.00p 6,754.00p 6,608.00p 6,632.00p 536615
29/12/2020 6,570.00p 6,724.00p 6,554.00p 6,666.00p 798482
28/12/2020 6,498.00p 6,500.00p 6,372.00p 6,494.00p 216671
24/12/2020 6,498.00p 6,500.00p 6,372.00p 6,494.00p 216671
23/12/2020 6,554.00p 6,574.00p 6,426.00p 6,452.00p 566870
22/12/2020 6,520.00p 6,577.35p 6,500.00p 6,556.00p 457388
21/12/2020 6,450.00p 6,628.00p 6,432.00p 6,532.00p 942135
18/12/2020 6,434.00p 6,580.00p 6,410.00p 6,454.00p 1458017
17/12/2020 6,550.00p 6,550.00p 6,409.73p 6,460.00p 813764
16/12/2020 6,384.00p 6,542.00p 6,378.00p 6,522.00p 963972
15/12/2020 6,564.00p 6,618.00p 6,398.00p 6,408.00p 1193865
14/12/2020 6,620.00p 6,620.00p 6,530.00p 6,544.00p 859724
11/12/2020 6,610.00p 6,678.00p 6,596.00p 6,634.00p 946194
10/12/2020 6,540.00p 6,692.00p 6,492.00p 6,590.00p 1413379
09/12/2020 6,522.00p 6,536.00p 6,394.00p 6,484.00p 1311374
08/12/2020 6,380.00p 6,502.00p 6,308.00p 6,496.00p 1208821
07/12/2020 6,518.00p 6,546.00p 6,350.00p 6,390.00p 1044461
04/12/2020 6,358.00p 6,452.00p 6,336.59p 6,436.00p 1087363
03/12/2020 6,356.00p 6,442.00p 6,264.00p 6,302.00p 1654155
02/12/2020 6,422.00p 6,532.00p 6,318.00p 6,350.00p 1491465
01/12/2020 6,534.00p 6,608.00p 6,448.00p 6,448.00p 958196
30/11/2020 6,510.00p 6,656.00p 6,502.00p 6,584.00p 1631003
27/11/2020 6,500.00p 6,610.00p 6,478.00p 6,516.00p 2477851
26/11/2020 6,488.00p 6,666.00p 6,456.00p 6,602.00p 1142133
25/11/2020 6,250.00p 6,444.00p 6,246.00p 6,444.00p 2206501
24/11/2020 6,550.00p 6,578.00p 6,286.00p 6,310.00p 2540227
23/11/2020 6,728.00p 6,740.00p 6,550.00p 6,550.00p 1189825
20/11/2020 6,736.00p 6,794.00p 6,690.00p 6,706.00p 1146631
19/11/2020 6,600.00p 6,728.00p 6,588.00p 6,728.00p 1271643
18/11/2020 6,666.00p 6,766.00p 6,640.00p 6,706.00p 948248
17/11/2020 6,826.00p 6,908.00p 6,688.00p 6,688.00p 1634570
16/11/2020 6,970.00p 7,004.00p 6,784.00p 6,832.00p 1264136
13/11/2020 7,144.00p 7,144.00p 6,910.00p 6,980.00p 758349
12/11/2020 7,018.00p 7,090.00p 6,990.00p 7,080.00p 908740
10/11/2020 6,670.00p 6,982.00p 6,670.00p 6,938.00p 2011862
09/11/2020 7,192.00p 7,192.00p 6,486.00p 6,700.00p 2310521
06/11/2020 7,106.00p 7,120.00p 7,020.00p 7,110.00p 698795
05/11/2020 7,136.00p 7,166.00p 7,050.00p 7,074.00p 971346
04/11/2020 6,944.00p 7,132.00p 6,918.00p 7,092.00p 1113642
03/11/2020 6,944.00p 6,950.00p 6,886.00p 6,920.00p 1421825
02/11/2020 6,824.00p 6,932.00p 6,803.08p 6,902.00p 986128
30/10/2020 6,834.00p 6,866.00p 6,752.00p 6,800.00p 1227938
29/10/2020 6,910.00p 6,946.00p 6,750.00p 6,852.00p 1096639
28/10/2020 6,978.00p 7,014.00p 6,860.00p 6,912.00p 1519046
27/10/2020 7,046.00p 7,046.00p 6,970.00p 6,984.00p 927495
26/10/2020 6,970.00p 7,042.00p 6,940.00p 7,002.00p 661670
23/10/2020 6,930.00p 7,066.00p 6,918.81p 7,000.00p 763405
22/10/2020 7,014.00p 7,056.00p 6,890.00p 6,966.00p 1200382
21/10/2020 7,190.00p 7,222.00p 7,004.00p 7,038.00p 1266938
20/10/2020 7,404.00p 7,410.00p 7,192.00p 7,192.00p 1488075
19/10/2020 7,332.00p 7,386.00p 7,192.00p 7,204.00p 946629
16/10/2020 7,312.00p 7,386.00p 7,310.00p 7,354.00p 741176
15/10/2020 7,300.00p 7,324.00p 7,198.00p 7,254.00p 775249
14/10/2020 7,430.00p 7,464.00p 7,346.00p 7,360.00p 601326
13/10/2020 7,382.00p 7,434.00p 7,324.00p 7,384.00p 708236
12/10/2020 7,384.00p 7,424.00p 7,296.00p 7,400.00p 514173
09/10/2020 7,410.00p 7,436.00p 7,370.00p 7,422.00p 681337
08/10/2020 7,414.00p 7,426.00p 7,316.00p 7,386.00p 526805
07/10/2020 7,428.00p 7,452.00p 7,352.00p 7,412.00p 733920
06/10/2020 7,494.00p 7,509.17p 7,338.72p 7,390.00p 1011110
05/10/2020 7,742.00p 7,774.00p 7,472.00p 7,492.00p 668100
02/10/2020 7,688.00p 7,702.00p 7,623.36p 7,672.00p 624888
01/10/2020 7,624.00p 7,720.00p 7,566.00p 7,706.00p 695746
30/09/2020 7,620.00p 7,656.00p 7,524.00p 7,560.00p 1113925
29/09/2020 7,566.00p 7,626.00p 7,480.00p 7,618.00p 1809380
28/09/2020 7,508.00p 7,624.00p 7,458.00p 7,560.00p 814096
25/09/2020 7,454.00p 7,503.67p 7,394.00p 7,470.00p 548472
24/09/2020 7,554.00p 7,569.09p 7,416.00p 7,438.00p 694148
23/09/2020 7,562.00p 7,620.00p 7,486.00p 7,592.00p 951470
22/09/2020 7,374.00p 7,486.00p 7,342.00p 7,460.00p 613297
21/09/2020 7,414.00p 7,434.00p 7,298.00p 7,340.00p 684522
18/09/2020 7,418.00p 7,460.00p 7,398.00p 7,430.00p 1596541
17/09/2020 7,476.00p 7,504.00p 7,382.00p 7,418.00p 711612
16/09/2020 7,582.00p 7,620.00p 7,488.00p 7,510.00p 747874
15/09/2020 7,580.00p 7,630.00p 7,496.00p 7,594.00p 826700
14/09/2020 7,596.00p 7,650.00p 7,554.00p 7,558.00p 402589
11/09/2020 7,572.00p 7,650.00p 7,530.00p 7,596.00p 474117
10/09/2020 7,504.00p 7,596.00p 7,446.00p 7,564.00p 591297
09/09/2020 7,278.00p 7,564.00p 7,274.00p 7,504.00p 839587
08/09/2020 7,258.00p 7,306.00p 7,212.00p 7,296.00p 804807
07/09/2020 7,128.00p 7,286.00p 7,084.00p 7,256.00p 730016
04/09/2020 7,152.00p 7,257.09p 7,094.00p 7,104.00p 757308
03/09/2020 7,552.00p 7,602.72p 7,204.00p 7,238.00p 1029913
02/09/2020 7,496.00p 7,604.00p 7,476.00p 7,538.00p 599223
01/09/2020 7,592.00p 7,592.00p 7,390.00p 7,440.00p 969880
31/08/2020 7,612.00p 7,628.00p 7,484.00p 7,510.00p 713486
28/08/2020 7,612.00p 7,628.00p 7,484.00p 7,510.00p 713864
27/08/2020 7,638.00p 7,692.00p 7,612.00p 7,612.00p 518942
26/08/2020 7,526.00p 7,648.00p 7,472.00p 7,648.00p 460841
25/08/2020 7,566.00p 7,670.00p 7,550.00p 7,550.00p 1067481
24/08/2020 7,592.00p 7,710.00p 7,589.68p 7,618.00p 447352
21/08/2020 7,560.00p 7,572.00p 7,448.00p 7,538.00p 522596
20/08/2020 7,550.00p 7,614.00p 7,498.00p 7,550.00p 1118731
19/08/2020 7,520.00p 7,650.00p 7,472.00p 7,636.00p 665575
18/08/2020 7,446.00p 7,578.00p 7,446.00p 7,508.00p 557689
17/08/2020 7,412.00p 7,480.00p 7,380.00p 7,474.00p 568455
14/08/2020 7,460.00p 7,482.00p 7,364.00p 7,438.00p 579800
13/08/2020 7,462.00p 7,538.00p 7,452.00p 7,508.00p 632715
12/08/2020 7,384.00p 7,518.00p 7,340.00p 7,504.00p 812152
11/08/2020 7,536.00p 7,540.00p 7,396.00p 7,408.00p 799444
10/08/2020 7,568.00p 7,596.00p 7,468.00p 7,498.00p 733883
07/08/2020 7,602.00p 7,664.00p 7,572.00p 7,578.00p 674074
06/08/2020 7,704.00p 7,704.00p 7,602.00p 7,628.00p 752938
05/08/2020 7,842.00p 7,858.00p 7,704.00p 7,710.00p 783251
04/08/2020 7,860.00p 7,892.00p 7,744.00p 7,804.00p 737713
03/08/2020 7,714.00p 7,914.00p 7,650.73p 7,906.00p 810993
31/07/2020 7,834.00p 7,854.00p 7,700.00p 7,706.00p 1143369
30/07/2020 7,968.00p 7,988.97p 7,766.00p 7,812.00p 931180
29/07/2020 7,880.00p 8,020.00p 7,858.00p 7,960.00p 1057881
28/07/2020 7,600.00p 7,808.00p 7,580.00p 7,800.00p 1356357
27/07/2020 7,736.00p 7,782.00p 7,698.00p 7,720.00p 1042837
24/07/2020 7,872.00p 7,906.00p 7,710.00p 7,712.00p 782309
23/07/2020 7,844.00p 8,005.27p 7,818.00p 7,960.00p 836406
22/07/2020 7,868.00p 7,868.00p 7,772.00p 7,822.00p 624895
21/07/2020 7,832.00p 7,905.64p 7,790.00p 7,790.00p 773572
20/07/2020 7,764.00p 7,874.00p 7,704.00p 7,836.00p 471196
17/07/2020 7,732.00p 7,784.00p 7,670.00p 7,754.00p 801588
16/07/2020 7,638.00p 7,746.00p 7,592.00p 7,710.00p 762030
15/07/2020 7,674.00p 7,768.00p 7,660.00p 7,700.00p 996228
14/07/2020 7,662.00p 7,740.00p 7,594.00p 7,678.00p 472764
13/07/2020 7,658.00p 7,754.00p 7,624.00p 7,680.00p 580944
10/07/2020 7,496.00p 7,706.00p 7,496.00p 7,614.00p 831493
09/07/2020 7,560.00p 7,602.00p 7,494.00p 7,566.00p 738421
08/07/2020 7,450.00p 7,545.63p 7,446.00p 7,526.00p 692255
07/07/2020 7,578.00p 7,600.00p 7,438.00p 7,438.00p 612010
06/07/2020 7,466.00p 7,588.00p 7,451.66p 7,574.00p 858745
03/07/2020 7,568.00p 7,591.80p 7,438.00p 7,446.00p 451834
02/07/2020 7,448.00p 7,538.00p 7,392.00p 7,528.00p 711574
01/07/2020 7,426.00p 7,496.00p 7,340.00p 7,406.00p 838089
30/06/2020 7,420.00p 7,510.00p 7,344.00p 7,432.00p 948671
29/06/2020 7,224.00p 7,456.00p 7,198.00p 7,420.00p 1095912
26/06/2020 7,238.00p 7,374.00p 7,214.00p 7,270.00p 997373
25/06/2020 7,088.00p 7,170.00p 6,936.00p 7,166.00p 853654
24/06/2020 7,192.00p 7,212.00p 7,070.00p 7,128.00p 767292
23/06/2020 7,212.00p 7,246.00p 7,162.00p 7,228.00p 794891
22/06/2020 7,150.00p 7,262.00p 7,120.00p 7,138.00p 635735
19/06/2020 7,150.00p 7,192.00p 7,106.37p 7,180.00p 2406797
18/06/2020 7,166.00p 7,242.00p 7,104.00p 7,140.00p 770087
17/06/2020 7,078.00p 7,174.00p 7,024.00p 7,148.00p 1032710
16/06/2020 7,028.00p 7,078.00p 6,948.00p 7,054.00p 1369434
15/06/2020 6,908.00p 7,062.00p 6,832.00p 6,950.00p 1049210
12/06/2020 6,846.00p 6,974.00p 6,790.00p 6,908.00p 1005186
11/06/2020 6,912.00p 7,018.00p 6,886.00p 6,940.00p 1265291
10/06/2020 6,864.00p 6,976.00p 6,798.00p 6,970.00p 1432266

*Close Price adjusted for both dividends and splits