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
18/11/2015 6,305.00p 6,310.00p 6,239.00p 6,306.00p 1185242
17/11/2015 6,267.00p 6,366.00p 6,263.00p 6,327.00p 1045054
16/11/2015 6,136.00p 6,240.00p 6,123.00p 6,216.00p 805160
13/11/2015 6,253.00p 6,256.60p 6,135.00p 6,169.00p 1014843
12/11/2015 6,310.00p 6,369.00p 6,265.00p 6,265.00p 1061429
11/11/2015 6,202.00p 6,303.00p 6,178.00p 6,295.00p 1304087
10/11/2015 6,231.00p 6,243.00p 6,131.00p 6,160.00p 1135103
09/11/2015 6,254.00p 6,284.00p 6,159.00p 6,186.00p 1267910
06/11/2015 6,321.00p 6,329.00p 6,248.00p 6,267.00p 754945
05/11/2015 6,307.00p 6,380.00p 6,307.00p 6,350.00p 707792
04/11/2015 6,296.00p 6,359.00p 6,296.00p 6,318.00p 756404
03/11/2015 6,281.00p 6,307.00p 6,267.00p 6,290.00p 739801
02/11/2015 6,317.00p 6,338.40p 6,271.00p 6,288.00p 721580
30/10/2015 6,450.00p 6,450.00p 6,319.00p 6,344.00p 1412010
29/10/2015 6,355.00p 6,431.00p 6,343.00p 6,418.00p 1311546
28/10/2015 6,323.00p 6,365.00p 6,290.45p 6,350.00p 900973
27/10/2015 6,267.00p 6,319.00p 6,233.00p 6,294.00p 832078
26/10/2015 6,195.00p 6,322.00p 6,167.00p 6,285.00p 989346
23/10/2015 6,335.00p 6,345.00p 6,170.00p 6,249.00p 1703258
22/10/2015 6,300.00p 6,335.00p 6,287.00p 6,310.00p 1397203
21/10/2015 6,205.00p 6,325.00p 6,205.00p 6,300.00p 2088733
20/10/2015 6,158.00p 6,166.00p 6,122.00p 6,144.00p 1037493
19/10/2015 6,096.00p 6,162.00p 6,096.00p 6,149.00p 692593
16/10/2015 6,140.00p 6,149.00p 6,083.00p 6,112.00p 1096824
15/10/2015 6,085.00p 6,150.00p 6,069.00p 6,128.00p 1129148
14/10/2015 6,087.00p 6,099.00p 6,015.00p 6,035.00p 802820
13/10/2015 6,077.00p 6,110.00p 6,049.00p 6,094.00p 1243147
12/10/2015 6,047.00p 6,089.00p 6,005.00p 6,089.00p 847011
09/10/2015 6,074.00p 6,100.49p 6,020.00p 6,042.00p 1051598
08/10/2015 6,018.00p 6,058.00p 5,985.00p 6,028.00p 1219062
07/10/2015 6,150.00p 6,151.00p 5,994.00p 6,012.00p 1310590
06/10/2015 6,123.00p 6,137.00p 6,070.00p 6,110.00p 738114
05/10/2015 6,104.00p 6,120.00p 6,072.00p 6,102.00p 1026148
02/10/2015 6,029.00p 6,066.00p 5,954.00p 6,030.00p 1199743
01/10/2015 6,043.00p 6,093.00p 5,959.00p 5,975.00p 1148162
30/09/2015 5,924.00p 6,003.00p 5,915.00p 5,987.00p 1243947
29/09/2015 5,831.00p 5,858.00p 5,788.00p 5,820.00p 884227
28/09/2015 5,989.00p 5,989.00p 5,898.00p 5,902.00p 726351
25/09/2015 5,890.00p 6,006.00p 5,880.00p 5,990.00p 1365399
24/09/2015 5,848.00p 5,864.00p 5,769.00p 5,804.00p 1356024
23/09/2015 5,700.00p 5,871.00p 5,696.00p 5,850.00p 1028948
22/09/2015 5,847.00p 5,856.00p 5,703.00p 5,703.00p 987148
21/09/2015 5,790.00p 5,907.00p 5,774.31p 5,839.00p 963395
18/09/2015 5,861.00p 5,874.00p 5,733.00p 5,796.00p 1647241
17/09/2015 5,870.00p 5,964.00p 5,851.00p 5,863.00p 1447467
16/09/2015 5,800.00p 5,889.00p 5,771.00p 5,855.00p 1162963
15/09/2015 5,692.00p 5,707.00p 5,621.00p 5,689.00p 883816
14/09/2015 5,744.00p 5,787.00p 5,656.00p 5,668.00p 659578
11/09/2015 5,761.00p 5,761.00p 5,678.00p 5,706.00p 678712
10/09/2015 5,765.00p 5,778.00p 5,715.00p 5,744.00p 864238
09/09/2015 5,832.00p 5,868.00p 5,777.00p 5,795.00p 763424
08/09/2015 5,741.00p 5,788.00p 5,715.00p 5,716.00p 668062
07/09/2015 5,743.00p 5,762.00p 5,673.00p 5,717.00p 473022
04/09/2015 5,780.00p 5,784.00p 5,695.00p 5,697.00p 1081893
03/09/2015 5,780.00p 5,859.00p 5,771.00p 5,796.00p 1469810
02/09/2015 5,692.00p 5,725.00p 5,610.00p 5,675.00p 977138
01/09/2015 5,684.00p 5,696.00p 5,603.00p 5,655.00p 1180697
28/08/2015 5,774.00p 5,777.00p 5,671.00p 5,757.00p 1199624
27/08/2015 5,639.00p 5,752.00p 5,582.00p 5,733.00p 1658957
26/08/2015 5,609.00p 5,631.00p 5,511.00p 5,529.00p 1831065
25/08/2015 5,645.00p 5,706.00p 5,576.00p 5,668.00p 2139659
24/08/2015 5,593.00p 5,662.00p 5,403.00p 5,510.00p 2152005
21/08/2015 5,800.00p 5,848.00p 5,731.00p 5,731.00p 1027718
20/08/2015 5,849.00p 5,886.00p 5,814.00p 5,873.00p 1177592
19/08/2015 5,947.00p 5,959.00p 5,862.00p 5,885.00p 1011418
18/08/2015 6,001.00p 6,017.00p 5,947.00p 5,963.00p 693429
17/08/2015 6,029.00p 6,045.00p 5,942.00p 5,992.00p 671016
14/08/2015 6,016.00p 6,040.34p 5,978.00p 5,989.00p 825478
13/08/2015 5,977.00p 6,045.00p 5,960.00p 5,992.00p 1325910
12/08/2015 6,030.00p 6,153.45p 5,915.00p 5,954.00p 2717451
11/08/2015 6,225.00p 6,245.00p 6,108.00p 6,124.00p 1328099
10/08/2015 6,264.00p 6,286.00p 6,182.91p 6,252.00p 870460
07/08/2015 6,272.00p 6,274.00p 6,182.10p 6,247.00p 684641
06/08/2015 6,249.00p 6,300.00p 6,247.03p 6,271.00p 1167234
05/08/2015 6,219.00p 6,272.00p 6,200.08p 6,259.00p 793764
04/08/2015 6,176.00p 6,219.00p 6,139.00p 6,217.00p 916226
03/08/2015 6,160.00p 6,223.00p 6,145.00p 6,210.00p 845739
31/07/2015 6,118.00p 6,163.00p 6,106.00p 6,149.00p 960283
30/07/2015 6,095.00p 6,126.00p 6,063.50p 6,104.00p 1181665
29/07/2015 6,150.00p 6,167.00p 6,088.00p 6,093.00p 1593403
28/07/2015 6,049.00p 6,142.00p 6,037.00p 6,109.00p 2135548
27/07/2015 6,075.00p 6,095.00p 5,973.00p 5,993.00p 1706392
24/07/2015 5,919.00p 5,991.50p 5,895.00p 5,908.00p 1007904
23/07/2015 5,946.00p 5,970.00p 5,903.00p 5,940.00p 877833
22/07/2015 5,925.00p 5,952.00p 5,884.00p 5,900.00p 1108929
21/07/2015 6,008.00p 6,020.00p 5,943.00p 5,962.00p 737710
20/07/2015 5,969.00p 6,020.65p 5,956.00p 5,991.00p 523004
17/07/2015 5,975.00p 5,990.00p 5,924.00p 5,954.00p 834598
16/07/2015 5,930.00p 5,994.00p 5,885.00p 5,971.00p 995015
15/07/2015 5,856.00p 5,917.00p 5,846.00p 5,904.00p 843215
14/07/2015 5,815.00p 5,871.00p 5,815.00p 5,860.00p 1115603
13/07/2015 5,885.00p 5,885.00p 5,795.00p 5,828.00p 998449
10/07/2015 5,825.00p 5,825.00p 5,751.00p 5,805.00p 1188397
09/07/2015 5,602.00p 5,765.00p 5,582.00p 5,739.00p 1331860
08/07/2015 5,570.00p 5,625.00p 5,545.00p 5,601.00p 1346877
07/07/2015 5,592.00p 5,592.00p 5,535.00p 5,549.00p 1270560
06/07/2015 5,468.00p 5,601.00p 5,442.00p 5,589.00p 1251372
03/07/2015 5,527.00p 5,579.00p 5,510.00p 5,526.00p 648903
02/07/2015 5,570.00p 5,600.00p 5,543.00p 5,554.00p 772499
01/07/2015 5,500.00p 5,613.00p 5,470.00p 5,576.00p 1166537
30/06/2015 5,540.00p 5,559.00p 5,482.00p 5,488.00p 1354091
29/06/2015 5,605.00p 5,630.00p 5,558.00p 5,568.00p 1339586
26/06/2015 5,661.00p 5,700.00p 5,610.00p 5,659.00p 636881
25/06/2015 5,741.00p 5,746.00p 5,669.00p 5,692.00p 963871
24/06/2015 5,723.00p 5,770.00p 5,708.00p 5,743.00p 932537
23/06/2015 5,730.00p 5,766.00p 5,715.00p 5,724.00p 781869
22/06/2015 5,655.00p 5,713.00p 5,609.00p 5,708.00p 1911349
19/06/2015 5,625.00p 5,688.00p 5,586.00p 5,587.00p 2169732
18/06/2015 5,637.00p 5,639.00p 5,565.00p 5,617.00p 1356639
17/06/2015 5,639.00p 5,665.00p 5,555.00p 5,596.00p 1052280
16/06/2015 5,601.00p 5,637.00p 5,543.00p 5,621.00p 1619755
15/06/2015 5,641.00p 5,654.00p 5,591.00p 5,593.00p 917281
12/06/2015 5,726.00p 5,760.00p 5,664.00p 5,673.00p 767634
11/06/2015 5,741.00p 5,777.00p 5,703.00p 5,745.00p 801350
10/06/2015 5,675.00p 5,752.00p 5,640.00p 5,740.00p 1835289
09/06/2015 5,722.00p 5,732.00p 5,650.00p 5,662.00p 1243356
08/06/2015 5,697.00p 5,744.00p 5,675.00p 5,703.00p 1217022
05/06/2015 5,754.00p 5,767.00p 5,690.00p 5,697.00p 1011726
04/06/2015 5,819.00p 5,826.00p 5,710.00p 5,774.00p 1147420
03/06/2015 5,789.00p 5,854.00p 5,749.00p 5,815.00p 1139760
02/06/2015 5,909.00p 5,916.13p 5,773.00p 5,779.00p 1362562
01/06/2015 5,895.00p 5,958.00p 5,870.00p 5,879.00p 1039654
29/05/2015 5,939.00p 5,955.25p 5,863.00p 5,905.00p 1950813
28/05/2015 5,932.00p 5,960.00p 5,881.00p 5,911.00p 782556
27/05/2015 5,825.00p 5,946.09p 5,822.00p 5,917.00p 1200185
26/05/2015 5,899.00p 5,925.00p 5,802.00p 5,822.00p 1116702
22/05/2015 5,868.00p 5,915.00p 5,837.00p 5,870.00p 1020928
21/05/2015 5,837.00p 5,869.00p 5,820.00p 5,846.00p 1069272
20/05/2015 5,865.00p 5,874.00p 5,794.00p 5,835.00p 1128417
19/05/2015 5,789.00p 5,848.00p 5,775.00p 5,848.00p 1456621
18/05/2015 5,739.00p 5,789.00p 5,684.00p 5,764.00p 1051543
15/05/2015 5,795.00p 5,805.00p 5,729.00p 5,749.00p 934742
14/05/2015 5,664.00p 5,775.00p 5,628.00p 5,767.00p 909067
13/05/2015 5,743.00p 5,764.00p 5,645.00p 5,667.00p 1142162
12/05/2015 5,777.00p 5,813.00p 5,643.00p 5,719.00p 1425543
11/05/2015 5,834.00p 5,881.00p 5,797.00p 5,799.00p 1191003
08/05/2015 5,813.00p 5,858.00p 5,701.52p 5,845.00p 1549366
07/05/2015 5,713.00p 5,726.50p 5,595.00p 5,703.00p 1809761
06/05/2015 5,715.00p 5,742.50p 5,676.00p 5,685.00p 2001615
05/05/2015 5,860.00p 5,902.00p 5,727.00p 5,728.00p 1650039
01/05/2015 5,830.00p 5,848.00p 5,759.72p 5,800.00p 1126726
30/04/2015 5,809.00p 5,874.00p 5,753.00p 5,826.00p 1434689
29/04/2015 5,942.00p 5,994.00p 5,804.00p 5,805.00p 1311338
28/04/2015 6,000.00p 6,000.00p 5,862.00p 5,916.00p 1203779
27/04/2015 5,990.00p 6,013.00p 5,883.00p 6,012.00p 1224423
24/04/2015 6,076.00p 6,130.00p 5,944.00p 5,991.00p 1620681
23/04/2015 6,043.00p 6,069.00p 5,958.00p 6,001.00p 1359524
22/04/2015 6,015.00p 6,090.31p 5,953.00p 5,996.00p 1530131
21/04/2015 5,950.00p 6,042.00p 5,944.00p 5,998.00p 1548220
20/04/2015 5,943.00p 5,978.00p 5,890.00p 5,940.00p 1219426
17/04/2015 5,998.00p 6,053.00p 5,924.00p 5,940.00p 1502682
16/04/2015 6,024.00p 6,027.00p 5,919.00p 6,001.00p 1297858
15/04/2015 6,120.00p 6,120.00p 6,011.00p 6,055.00p 1524976
14/04/2015 6,052.00p 6,107.25p 6,021.00p 6,091.00p 1181047
13/04/2015 6,079.00p 6,110.00p 6,045.00p 6,082.00p 805013
10/04/2015 6,006.00p 6,120.00p 6,006.00p 6,116.00p 1266757
09/04/2015 6,029.00p 6,046.00p 5,990.00p 6,001.00p 1166704
08/04/2015 5,933.00p 6,038.94p 5,879.00p 5,970.00p 1737233
07/04/2015 5,912.00p 5,980.00p 5,865.00p 5,960.00p 1328372
02/04/2015 5,776.00p 5,853.00p 5,758.00p 5,832.00p 1021428
01/04/2015 5,778.00p 5,872.25p 5,752.00p 5,805.00p 1383205
31/03/2015 5,890.00p 5,907.00p 5,744.00p 5,800.00p 2331666
30/03/2015 5,915.00p 5,942.00p 5,863.28p 5,902.00p 1436648
27/03/2015 5,885.00p 5,920.00p 5,837.00p 5,860.00p 1681933
26/03/2015 5,868.00p 5,884.00p 5,616.22p 5,862.00p 1881697
25/03/2015 5,943.00p 5,963.00p 5,889.00p 5,893.00p 1641577
24/03/2015 6,004.00p 6,070.00p 5,941.00p 5,941.00p 1611168
23/03/2015 5,966.00p 6,002.00p 5,935.00p 5,998.00p 1803309
20/03/2015 6,005.00p 6,020.00p 5,960.00p 5,960.00p 1987326
19/03/2015 5,950.00p 6,015.00p 5,907.50p 5,990.00p 1522077
18/03/2015 5,845.00p 5,945.00p 5,825.00p 5,910.00p 1094071
17/03/2015 5,930.00p 5,930.00p 5,835.00p 5,860.00p 1220647
16/03/2015 5,880.00p 5,935.00p 5,850.00p 5,900.00p 1279002
13/03/2015 5,740.00p 5,840.00p 5,715.00p 5,840.00p 1384578
12/03/2015 5,680.00p 5,760.00p 5,680.00p 5,710.00p 1113313
11/03/2015 5,720.00p 5,774.50p 5,695.00p 5,715.00p 1294215
10/03/2015 5,810.00p 5,895.00p 5,700.00p 5,705.00p 1600885
09/03/2015 5,825.00p 5,855.00p 5,760.00p 5,830.00p 1140376
06/03/2015 5,815.00p 5,860.00p 5,790.00p 5,800.00p 1107266
05/03/2015 5,820.00p 5,875.00p 5,812.50p 5,825.00p 1231708
04/03/2015 5,745.00p 5,850.00p 5,705.00p 5,850.00p 1424424
03/03/2015 5,785.00p 5,860.00p 5,750.00p 5,755.00p 1263287
02/03/2015 5,860.00p 5,895.00p 5,750.00p 5,795.00p 1694676
27/02/2015 5,830.00p 5,880.00p 5,810.00p 5,860.00p 1939673
26/02/2015 5,715.00p 5,805.00p 5,665.00p 5,790.00p 987982
25/02/2015 5,775.00p 5,805.00p 5,680.00p 5,705.00p 1445546
24/02/2015 5,765.00p 5,795.00p 5,745.00p 5,775.00p 1480259
23/02/2015 5,695.00p 5,750.00p 5,675.00p 5,745.00p 877945
20/02/2015 5,725.00p 5,725.00p 5,650.00p 5,685.00p 1181471
19/02/2015 5,645.00p 5,720.66p 5,618.75p 5,705.00p 1092855
18/02/2015 5,590.00p 5,665.00p 5,590.00p 5,635.00p 2056084
17/02/2015 5,610.00p 5,692.50p 5,575.00p 5,685.00p 1440802
16/02/2015 5,655.00p 5,670.00p 5,590.00p 5,610.00p 900871
13/02/2015 5,695.00p 5,720.00p 5,605.00p 5,660.00p 1899481
12/02/2015 5,785.00p 5,815.00p 5,645.00p 5,690.00p 1745425
11/02/2015 5,825.00p 5,885.00p 5,725.00p 5,775.00p 2397150
10/02/2015 5,535.00p 5,600.00p 5,500.00p 5,590.00p 1408114
09/02/2015 5,565.00p 5,587.50p 5,506.00p 5,535.00p 1556230
06/02/2015 5,550.00p 5,597.50p 5,495.93p 5,575.00p 1313736
05/02/2015 5,610.00p 5,635.00p 5,567.50p 5,585.00p 1219490

*Close Price adjusted for both dividends and splits