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
27/08/2019 6,083.00p 6,257.00p 6,079.00p 6,254.00p 1511626
23/08/2019 6,157.00p 6,163.00p 6,095.00p 6,106.00p 728143
22/08/2019 6,143.00p 6,198.00p 6,081.00p 6,119.00p 1194188
21/08/2019 6,170.00p 6,249.00p 6,165.00p 6,225.00p 504858
20/08/2019 6,211.00p 6,305.00p 6,157.00p 6,170.00p 638872
19/08/2019 6,181.00p 6,220.00p 6,069.00p 6,193.00p 599081
16/08/2019 6,122.00p 6,178.00p 6,120.30p 6,170.00p 868650
15/08/2019 6,091.00p 6,140.00p 6,036.00p 6,080.00p 791732
14/08/2019 6,132.00p 6,209.00p 6,100.00p 6,124.00p 704965
13/08/2019 6,116.00p 6,187.00p 6,080.00p 6,128.00p 1094464
12/08/2019 6,023.00p 6,157.00p 6,011.00p 6,127.00p 802571
09/08/2019 6,050.00p 6,075.00p 6,003.00p 6,031.00p 3792130
08/08/2019 5,952.00p 6,027.00p 5,904.00p 6,027.00p 1253240
07/08/2019 5,939.00p 6,038.00p 5,909.00p 5,961.00p 1216256
06/08/2019 5,958.00p 5,996.04p 5,883.00p 5,930.00p 1436960
05/08/2019 6,114.00p 6,174.00p 5,961.00p 5,972.00p 1225669
02/08/2019 6,201.00p 6,260.00p 6,134.00p 6,152.00p 1040888
01/08/2019 6,364.00p 6,366.00p 6,198.20p 6,212.00p 1362349
31/07/2019 6,423.00p 6,451.00p 6,372.00p 6,372.00p 1753900
30/07/2019 6,250.00p 6,574.00p 6,229.40p 6,455.00p 2048769
29/07/2019 6,503.00p 6,701.00p 6,482.00p 6,670.00p 1191419
26/07/2019 6,455.00p 6,515.00p 6,414.00p 6,481.00p 1032061
25/07/2019 6,486.00p 6,525.00p 6,428.00p 6,431.00p 903521
24/07/2019 6,598.00p 6,598.00p 6,431.00p 6,475.00p 872263
23/07/2019 6,603.00p 6,617.00p 6,555.00p 6,559.00p 645920
22/07/2019 6,565.00p 6,595.00p 6,523.00p 6,580.00p 646664
19/07/2019 6,699.00p 6,713.50p 6,579.00p 6,583.00p 858593
18/07/2019 6,676.00p 6,705.00p 6,637.00p 6,643.00p 698083
17/07/2019 6,646.00p 6,710.00p 6,626.00p 6,688.00p 828591
16/07/2019 6,548.00p 6,673.00p 6,526.00p 6,639.00p 744076
15/07/2019 6,595.00p 6,620.00p 6,497.00p 6,548.00p 536342
12/07/2019 6,594.00p 6,613.00p 6,547.00p 6,595.00p 759415
11/07/2019 6,510.00p 6,643.00p 6,510.00p 6,590.00p 1969940
10/07/2019 6,420.00p 6,464.00p 6,371.00p 6,428.00p 718519
09/07/2019 6,391.00p 6,449.00p 6,378.00p 6,420.00p 750129
08/07/2019 6,396.00p 6,441.00p 6,369.00p 6,369.00p 597166
05/07/2019 6,325.00p 6,417.00p 6,325.00p 6,389.00p 913545
04/07/2019 6,417.00p 6,432.00p 6,365.00p 6,400.00p 566357
03/07/2019 6,256.00p 6,477.00p 6,256.00p 6,405.00p 1867948
02/07/2019 6,140.00p 6,394.00p 6,140.00p 6,365.00p 1278985
01/07/2019 6,234.00p 6,237.00p 6,137.00p 6,162.00p 1141222
28/06/2019 6,228.00p 6,238.00p 6,149.00p 6,214.00p 1210252
27/06/2019 6,195.00p 6,215.00p 6,140.00p 6,215.00p 998466
26/06/2019 6,284.00p 6,300.00p 6,187.00p 6,201.00p 1137888
25/06/2019 6,349.00p 6,390.00p 6,238.00p 6,282.00p 1208130
24/06/2019 6,224.00p 6,353.00p 6,195.00p 6,349.00p 971776
21/06/2019 6,311.00p 6,338.00p 6,173.00p 6,209.00p 2810629
20/06/2019 6,502.00p 6,502.00p 6,305.00p 6,310.00p 1795235
19/06/2019 6,583.00p 6,583.00p 6,448.00p 6,502.00p 1082240
18/06/2019 6,584.00p 6,631.00p 6,544.00p 6,583.00p 1028742
17/06/2019 6,540.00p 6,590.00p 6,514.00p 6,547.00p 868954
14/06/2019 6,609.00p 6,622.00p 6,445.00p 6,526.00p 1849208
13/06/2019 6,647.00p 6,662.00p 6,591.00p 6,609.00p 1293312
12/06/2019 6,364.00p 6,709.00p 6,273.00p 6,675.00p 2298065
11/06/2019 6,411.00p 6,437.00p 6,374.00p 6,395.00p 1078273
10/06/2019 6,422.00p 6,426.00p 6,383.00p 6,394.00p 743419
07/06/2019 6,428.00p 6,463.00p 6,383.80p 6,395.00p 1216468
06/06/2019 6,331.00p 6,421.00p 6,331.00p 6,404.00p 1017074
05/06/2019 6,316.00p 6,375.00p 6,264.00p 6,329.00p 981279
04/06/2019 6,313.00p 6,333.00p 6,220.00p 6,319.00p 1336226
03/06/2019 6,338.00p 6,370.16p 6,301.00p 6,310.00p 1211969
31/05/2019 6,379.00p 6,393.00p 6,288.00p 6,348.00p 1069762
30/05/2019 6,367.00p 6,418.00p 6,288.00p 6,395.00p 763376
29/05/2019 6,365.00p 6,389.00p 6,301.00p 6,383.00p 1171696
28/05/2019 6,416.00p 6,449.00p 6,353.00p 6,380.00p 3290068
24/05/2019 6,429.00p 6,448.16p 6,382.00p 6,413.00p 821273
23/05/2019 6,363.00p 6,432.00p 6,353.00p 6,416.00p 1887588
22/05/2019 6,299.00p 6,426.00p 6,250.00p 6,391.00p 1126917
21/05/2019 6,285.00p 6,314.00p 6,245.00p 6,269.00p 818208
20/05/2019 6,269.00p 6,303.00p 6,249.00p 6,268.00p 985571
17/05/2019 6,225.00p 6,283.00p 6,206.00p 6,255.00p 711406
16/05/2019 6,190.00p 6,261.00p 6,190.00p 6,261.00p 1129542
15/05/2019 6,201.00p 6,256.00p 6,166.00p 6,229.00p 3262582
14/05/2019 6,167.00p 6,200.00p 6,140.70p 6,175.00p 1943404
13/05/2019 6,124.00p 6,177.00p 6,110.00p 6,161.00p 787722
10/05/2019 6,161.00p 6,177.00p 6,100.00p 6,145.00p 951648
09/05/2019 6,093.00p 6,223.00p 6,093.00p 6,155.00p 1346744
08/05/2019 5,999.00p 6,121.00p 5,979.00p 6,111.00p 1527348
07/05/2019 5,955.00p 6,110.00p 5,955.00p 5,999.00p 1178990
03/05/2019 6,080.00p 6,118.00p 6,036.00p 6,064.00p 964097
02/05/2019 6,079.00p 6,144.00p 5,989.00p 6,086.00p 1727993
01/05/2019 6,197.00p 6,219.00p 6,098.00p 6,130.00p 707635
30/04/2019 6,200.00p 6,271.00p 6,114.00p 6,197.00p 1099007
29/04/2019 6,185.00p 6,200.20p 6,156.00p 6,200.00p 881318
26/04/2019 6,131.00p 6,207.00p 6,116.00p 6,185.00p 1400933
25/04/2019 6,059.00p 6,135.00p 6,030.00p 6,120.00p 1237798
24/04/2019 5,948.00p 6,064.00p 5,901.00p 6,041.00p 1763688
23/04/2019 5,855.00p 5,966.69p 5,833.00p 5,942.00p 2318844
18/04/2019 5,768.00p 5,847.00p 5,757.00p 5,812.00p 1635323
17/04/2019 5,853.00p 5,879.00p 5,797.00p 5,868.00p 1772008
16/04/2019 5,846.00p 5,900.00p 5,802.55p 5,874.00p 1236672
15/04/2019 5,906.00p 5,933.00p 5,801.00p 5,823.00p 1823992
12/04/2019 5,902.00p 5,963.00p 5,875.00p 5,905.00p 2161270
11/04/2019 5,950.00p 6,025.00p 5,876.00p 5,936.00p 2454653
10/04/2019 6,300.00p 6,314.00p 5,931.00p 5,992.00p 4219862
09/04/2019 6,343.00p 6,408.00p 6,251.00p 6,408.00p 1190556
08/04/2019 6,378.00p 6,393.00p 6,328.00p 6,354.00p 1118468
05/04/2019 6,422.00p 6,430.00p 6,331.14p 6,383.00p 1125690
04/04/2019 6,371.00p 6,460.00p 6,339.00p 6,434.00p 981618
03/04/2019 6,439.00p 6,439.00p 6,290.00p 6,383.00p 1678890
02/04/2019 6,452.00p 6,506.00p 6,408.00p 6,408.00p 1219575
01/04/2019 6,411.00p 6,470.00p 6,393.00p 6,470.00p 1437245
29/03/2019 6,405.00p 6,458.00p 6,378.00p 6,382.00p 1858552
28/03/2019 6,376.00p 6,422.59p 6,369.00p 6,390.00p 1343702
27/03/2019 6,425.00p 6,438.00p 6,332.00p 6,383.00p 1556930
26/03/2019 6,328.00p 6,407.00p 6,317.50p 6,388.00p 1021772
25/03/2019 6,413.00p 6,416.00p 6,301.00p 6,315.00p 949850
22/03/2019 6,505.00p 6,518.00p 6,399.65p 6,408.00p 973359
21/03/2019 6,308.00p 6,538.00p 6,300.00p 6,538.00p 1369837
20/03/2019 6,238.00p 6,329.00p 6,238.00p 6,295.00p 1159030
19/03/2019 6,264.00p 6,323.00p 6,230.00p 6,234.00p 897426
18/03/2019 6,300.00p 6,307.00p 6,254.00p 6,281.00p 716904
15/03/2019 6,281.00p 6,323.00p 6,241.00p 6,280.00p 2464181
14/03/2019 6,199.00p 6,295.00p 6,181.00p 6,260.00p 1373884
13/03/2019 6,101.00p 6,254.00p 6,101.00p 6,179.00p 1119677
12/03/2019 6,130.00p 6,167.00p 6,060.00p 6,127.00p 967372
11/03/2019 6,186.00p 6,264.00p 6,131.00p 6,140.00p 1088171
08/03/2019 6,139.00p 6,206.00p 6,088.00p 6,159.00p 937848
07/03/2019 6,115.00p 6,191.00p 6,108.00p 6,148.00p 1370373
06/03/2019 6,022.00p 6,069.00p 5,975.00p 6,065.00p 1219174
05/03/2019 5,907.00p 6,001.00p 5,890.00p 5,991.00p 889031
04/03/2019 5,856.00p 5,954.00p 5,856.00p 5,899.00p 836997
01/03/2019 5,831.00p 5,863.00p 5,767.03p 5,863.00p 1034328
28/02/2019 5,716.00p 5,792.00p 5,716.00p 5,767.00p 1478815
27/02/2019 5,780.00p 5,798.00p 5,713.00p 5,772.00p 1894634
26/02/2019 5,835.00p 5,858.00p 5,765.00p 5,835.00p 1330762
25/02/2019 5,894.00p 5,925.00p 5,840.00p 5,840.00p 1348333
22/02/2019 5,932.00p 5,964.00p 5,857.00p 5,879.00p 1606676
21/02/2019 6,030.00p 6,042.00p 5,931.00p 5,969.00p 1473705
20/02/2019 6,162.00p 6,166.00p 6,010.00p 6,025.00p 1895152
19/02/2019 6,350.00p 6,350.00p 6,119.00p 6,150.00p 2021752
18/02/2019 6,258.00p 6,350.00p 6,080.00p 6,296.00p 1875572
15/02/2019 5,989.00p 6,105.00p 5,989.00p 6,017.00p 1263317
14/02/2019 6,092.00p 6,125.00p 5,986.00p 5,998.00p 1132667
13/02/2019 6,025.00p 6,105.00p 6,006.00p 6,049.00p 988828
12/02/2019 5,960.00p 6,011.00p 5,907.00p 6,001.00p 1027091
11/02/2019 5,941.00p 5,974.00p 5,882.00p 5,961.00p 832904
08/02/2019 5,873.00p 5,937.00p 5,864.00p 5,918.00p 1048921
07/02/2019 5,810.00p 5,919.00p 5,805.00p 5,861.00p 1024621
06/02/2019 5,927.00p 5,955.00p 5,836.00p 5,857.00p 955216
05/02/2019 5,879.00p 5,974.00p 5,835.00p 5,960.00p 1152019
04/02/2019 5,889.00p 5,913.00p 5,848.00p 5,868.00p 1060504
01/02/2019 5,890.00p 5,915.00p 5,837.00p 5,874.00p 1051017
31/01/2019 5,982.00p 5,982.00p 5,797.00p 5,863.00p 1617810
30/01/2019 5,830.00p 5,903.00p 5,830.00p 5,865.00p 1319744
29/01/2019 5,703.00p 5,847.00p 5,686.00p 5,824.00p 1300014
28/01/2019 5,661.00p 5,718.00p 5,591.99p 5,703.00p 1419134
25/01/2019 5,606.00p 5,766.00p 5,596.00p 5,698.00p 2103334
24/01/2019 5,712.00p 5,756.00p 5,559.00p 5,593.00p 2757974
23/01/2019 5,973.00p 5,996.00p 5,784.00p 5,784.00p 1590921
22/01/2019 6,008.00p 6,040.00p 5,966.00p 6,029.00p 1092568
21/01/2019 5,964.00p 6,015.00p 5,877.00p 6,000.00p 759404
18/01/2019 5,910.00p 6,021.00p 5,880.00p 5,978.00p 1648494
17/01/2019 5,961.00p 6,033.00p 5,773.00p 5,869.00p 1822354
16/01/2019 6,230.00p 6,268.00p 5,956.00p 5,990.00p 2090245
15/01/2019 6,172.00p 6,273.00p 6,148.00p 6,252.00p 1167213
14/01/2019 6,131.00p 6,190.00p 6,117.00p 6,145.00p 934666
11/01/2019 6,095.00p 6,203.00p 6,073.00p 6,177.00p 1187899
10/01/2019 6,016.00p 6,105.00p 6,007.00p 6,097.00p 817177
09/01/2019 6,055.00p 6,109.00p 6,032.00p 6,054.00p 1389445
08/01/2019 5,899.00p 6,060.00p 5,899.00p 6,030.00p 1193893
07/01/2019 5,958.00p 5,958.00p 5,817.00p 5,925.00p 1466646
04/01/2019 5,996.00p 6,012.00p 5,933.00p 5,964.00p 1075807
03/01/2019 5,994.00p 6,041.00p 5,933.00p 5,965.00p 995855
02/01/2019 6,000.00p 6,023.00p 5,929.00p 6,023.00p 838970
31/12/2018 5,960.00p 6,020.00p 5,960.00p 6,013.00p 441109
28/12/2018 5,995.00p 6,097.00p 5,978.30p 6,066.00p 784213
27/12/2018 6,224.00p 6,234.00p 5,870.00p 6,030.00p 1727781
24/12/2018 6,209.00p 6,251.00p 6,135.00p 6,163.00p 332129
21/12/2018 6,217.00p 6,271.00p 6,096.00p 6,254.00p 3264606
20/12/2018 6,116.00p 6,250.00p 6,116.00p 6,215.00p 1342163
19/12/2018 6,077.00p 6,182.00p 6,050.00p 6,180.00p 1340289
18/12/2018 6,187.00p 6,202.00p 6,100.00p 6,100.00p 1318371
17/12/2018 6,262.00p 6,272.00p 6,154.00p 6,176.00p 1249551
14/12/2018 6,263.00p 6,295.00p 6,227.00p 6,264.00p 1086037
13/12/2018 6,360.00p 6,371.00p 6,211.00p 6,300.00p 1258808
12/12/2018 6,408.00p 6,439.00p 6,358.00p 6,367.00p 993622
11/12/2018 6,313.00p 6,432.00p 6,308.62p 6,374.00p 1847965
10/12/2018 6,241.00p 6,384.00p 6,223.00p 6,285.00p 959323
07/12/2018 6,218.00p 6,376.00p 6,202.00p 6,273.00p 1212366
06/12/2018 6,344.00p 6,405.00p 6,174.00p 6,215.00p 1771205
05/12/2018 6,558.00p 6,578.00p 6,362.00p 6,404.00p 1252617
04/12/2018 6,600.00p 6,647.00p 6,554.00p 6,621.00p 1073800
03/12/2018 6,622.00p 6,637.00p 6,557.00p 6,586.00p 1052946
30/11/2018 6,613.00p 6,623.00p 6,512.00p 6,512.00p 1997558
29/11/2018 6,596.00p 6,696.31p 6,596.00p 6,622.00p 1003511
28/11/2018 6,700.00p 6,732.00p 6,530.00p 6,575.00p 1094799
27/11/2018 6,700.00p 6,778.00p 6,658.00p 6,700.00p 808521
26/11/2018 6,696.00p 6,728.00p 6,589.00p 6,676.00p 680831
23/11/2018 6,634.00p 6,694.00p 6,570.00p 6,647.00p 556454
22/11/2018 6,678.00p 6,724.00p 6,611.00p 6,622.00p 765824
21/11/2018 6,623.00p 6,731.00p 6,560.00p 6,703.00p 947931
20/11/2018 6,492.00p 6,673.00p 6,480.00p 6,580.00p 1233259
19/11/2018 6,545.00p 6,582.00p 6,465.00p 6,467.00p 1413906
16/11/2018 6,508.00p 6,570.00p 6,449.00p 6,531.00p 1036009
15/11/2018 6,460.00p 6,632.00p 6,407.00p 6,509.00p 1252353
14/11/2018 6,266.00p 6,460.00p 6,250.00p 6,436.00p 1548789
13/11/2018 6,248.00p 6,292.00p 6,189.00p 6,236.00p 896198
12/11/2018 6,310.00p 6,340.00p 6,250.00p 6,250.00p 872877
09/11/2018 6,269.00p 6,330.00p 6,218.00p 6,255.00p 1291247

*Close Price adjusted for both dividends and splits