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
03/03/2014 4,860.00p 4,937.00p 4,850.00p 4,875.00p 1014002
28/02/2014 4,971.00p 4,979.00p 4,904.00p 4,914.00p 1327826
27/02/2014 4,984.00p 5,020.00p 4,926.00p 4,959.00p 1631265
26/02/2014 5,050.00p 5,050.00p 5,005.00p 5,005.00p 1120278
25/02/2014 5,030.00p 5,112.19p 5,000.00p 5,050.00p 2802737
24/02/2014 4,975.00p 5,025.00p 4,950.00p 5,025.00p 1088730
21/02/2014 4,981.00p 5,015.00p 4,946.00p 4,980.00p 1183546
20/02/2014 4,921.00p 4,983.00p 4,849.00p 4,975.00p 1055961
19/02/2014 4,881.00p 4,958.00p 4,881.00p 4,950.00p 1265936
18/02/2014 4,976.00p 5,001.25p 4,936.00p 4,985.00p 1271606
17/02/2014 4,923.00p 5,015.00p 4,911.00p 4,961.00p 1196811
14/02/2014 4,883.00p 4,935.00p 4,869.00p 4,922.00p 868580
13/02/2014 4,865.00p 4,900.00p 4,826.00p 4,890.00p 1072081
12/02/2014 4,800.00p 4,906.00p 4,799.00p 4,855.00p 2177584
11/02/2014 4,750.00p 4,863.10p 4,748.00p 4,827.00p 1343281
10/02/2014 4,784.00p 4,821.00p 4,769.00p 4,776.00p 1009511
07/02/2014 4,836.00p 4,844.00p 4,783.00p 4,783.00p 1148686
06/02/2014 4,727.00p 4,850.00p 4,657.00p 4,812.00p 2027675
05/02/2014 4,666.00p 4,675.00p 4,620.00p 4,657.00p 833730
04/02/2014 4,676.00p 4,713.00p 4,619.00p 4,654.00p 1678090
03/02/2014 4,575.00p 4,713.00p 4,563.00p 4,665.00p 1801432
31/01/2014 4,559.00p 4,574.00p 4,454.00p 4,563.00p 1223905
30/01/2014 4,562.00p 4,578.00p 4,470.00p 4,537.00p 1006507
29/01/2014 4,670.00p 4,693.00p 4,539.00p 4,578.00p 1255337
28/01/2014 4,667.00p 4,689.00p 4,615.00p 4,637.00p 825438
27/01/2014 4,702.00p 4,735.00p 4,638.00p 4,667.00p 920754
24/01/2014 4,828.00p 4,872.00p 4,684.00p 4,693.00p 1554505
23/01/2014 4,840.00p 4,891.00p 3,235.75p 4,838.00p 1110400
22/01/2014 4,771.00p 4,829.00p 4,763.00p 4,825.00p 973699
21/01/2014 4,681.00p 4,799.00p 4,681.00p 4,754.00p 869725
20/01/2014 4,687.00p 4,707.00p 4,664.00p 4,683.00p 402729
17/01/2014 4,661.00p 4,725.00p 4,648.00p 4,677.00p 986484
16/01/2014 4,705.00p 4,705.00p 4,631.00p 4,648.00p 1060903
15/01/2014 4,739.00p 4,739.00p 4,683.00p 4,691.00p 793656
14/01/2014 4,607.00p 4,726.00p 4,602.00p 4,715.00p 813561
13/01/2014 4,677.00p 4,684.00p 4,600.00p 4,649.00p 656116
10/01/2014 4,678.00p 4,734.00p 4,655.00p 4,678.00p 764819
09/01/2014 4,674.00p 4,712.00p 4,633.00p 4,647.00p 728910
08/01/2014 4,703.00p 4,710.00p 4,657.00p 4,683.00p 649255
07/01/2014 4,748.00p 4,751.00p 4,640.00p 4,710.00p 853852
06/01/2014 4,771.00p 4,800.18p 4,734.00p 4,755.00p 757720
03/01/2014 4,717.00p 4,801.00p 4,717.00p 4,785.00p 621983
02/01/2014 4,801.00p 4,812.00p 4,715.00p 4,717.00p 639666
31/12/2013 4,768.00p 4,808.00p 4,747.00p 4,793.00p 152124
30/12/2013 4,807.00p 4,815.00p 4,758.00p 4,787.00p 375421
27/12/2013 4,809.00p 4,820.36p 4,769.00p 4,789.00p 635099
24/12/2013 4,742.00p 4,840.00p 4,693.00p 4,802.00p 178541
23/12/2013 4,677.00p 4,745.00p 4,668.00p 4,741.00p 437635
20/12/2013 4,690.00p 4,719.25p 4,655.00p 4,668.00p 1400266
19/12/2013 4,698.00p 4,749.00p 4,654.00p 4,665.00p 1128304
18/12/2013 4,591.00p 4,669.00p 4,559.00p 4,651.00p 1215558
17/12/2013 4,604.00p 4,624.00p 4,559.00p 4,559.00p 1042232
16/12/2013 4,576.00p 4,641.00p 4,566.00p 4,624.00p 887536
13/12/2013 4,601.00p 4,617.00p 4,531.00p 4,576.00p 801477
12/12/2013 4,650.00p 4,674.00p 4,588.00p 4,602.00p 1384693
11/12/2013 4,715.00p 4,732.00p 4,669.00p 4,669.00p 893418
10/12/2013 4,778.00p 4,790.41p 4,714.00p 4,714.00p 1091837
09/12/2013 4,782.00p 4,797.00p 4,751.00p 4,781.00p 820369
06/12/2013 4,780.00p 4,835.00p 4,747.75p 4,772.00p 1307932
05/12/2013 4,780.00p 4,850.00p 4,778.00p 4,835.00p 1000484
04/12/2013 4,755.00p 4,827.00p 4,710.00p 4,816.00p 1704326
03/12/2013 4,887.00p 4,887.00p 4,848.66p 4,865.00p 1285112
02/12/2013 4,907.00p 4,913.00p 4,830.00p 4,880.00p 1013995
29/11/2013 4,900.00p 4,929.00p 4,890.00p 4,909.00p 705967
28/11/2013 4,884.00p 4,908.00p 4,868.00p 4,908.00p 431568
27/11/2013 4,871.00p 4,896.00p 4,856.00p 4,883.00p 789926
26/11/2013 4,916.00p 4,940.00p 4,880.00p 4,881.00p 800677
25/11/2013 4,875.00p 4,945.75p 4,847.00p 4,939.00p 764766
22/11/2013 4,871.00p 4,915.00p 4,841.00p 4,847.00p 761863
21/11/2013 4,849.00p 4,871.50p 4,822.25p 4,846.00p 961730
20/11/2013 4,843.00p 4,888.00p 4,833.00p 4,852.00p 922462
19/11/2013 4,845.00p 4,863.00p 4,834.00p 4,853.00p 867892
18/11/2013 4,808.00p 4,862.28p 4,765.00p 4,855.00p 1237936
15/11/2013 4,788.00p 4,822.00p 4,772.50p 4,818.00p 1031107
14/11/2013 4,795.00p 4,820.00p 4,748.00p 4,773.00p 1209030
13/11/2013 4,826.00p 4,838.00p 4,726.25p 4,748.00p 1235014
12/11/2013 4,851.00p 4,851.00p 4,802.00p 4,836.00p 853176
11/11/2013 4,830.00p 4,863.00p 4,812.00p 4,839.00p 490840
08/11/2013 4,776.00p 4,840.00p 4,741.18p 4,815.00p 825235
07/11/2013 4,826.00p 4,863.00p 4,786.00p 4,800.00p 647206
06/11/2013 4,821.00p 4,830.00p 4,784.00p 4,797.00p 758097
05/11/2013 4,781.00p 4,814.00p 4,747.00p 4,813.00p 741267
04/11/2013 4,803.00p 4,835.00p 4,751.00p 4,771.00p 827164
01/11/2013 4,833.00p 4,856.00p 4,762.00p 4,780.00p 849588
31/10/2013 4,756.00p 4,862.00p 4,754.00p 4,848.00p 1237658
30/10/2013 4,860.00p 4,872.00p 4,779.00p 4,789.00p 828726
29/10/2013 4,845.00p 4,878.00p 4,831.00p 4,857.00p 1162415
28/10/2013 4,799.00p 4,844.00p 4,781.00p 4,833.00p 1064628
25/10/2013 4,782.00p 4,807.00p 4,771.00p 4,780.00p 1161740
24/10/2013 4,751.00p 4,812.00p 4,731.00p 4,805.00p 1422793
23/10/2013 4,766.00p 4,794.00p 4,716.00p 4,732.00p 1224078
22/10/2013 4,675.00p 4,800.00p 4,500.00p 4,734.00p 2615185
21/10/2013 4,540.00p 4,548.00p 4,459.00p 4,500.00p 1306931
18/10/2013 4,440.00p 4,514.00p 4,356.00p 4,502.00p 1572091
17/10/2013 4,298.00p 4,364.00p 4,261.00p 4,356.00p 1126632
16/10/2013 4,350.00p 4,350.00p 4,261.00p 4,309.00p 1340658
15/10/2013 4,360.00p 4,381.50p 4,343.00p 4,364.00p 821967
14/10/2013 4,349.00p 4,383.00p 4,334.00p 4,344.00p 866958
11/10/2013 4,319.00p 4,356.00p 4,283.00p 4,349.00p 819688
10/10/2013 4,279.00p 4,324.00p 4,255.00p 4,300.00p 1044394
09/10/2013 4,257.00p 4,283.00p 4,225.00p 4,270.00p 1368566
08/10/2013 4,362.00p 4,370.00p 4,263.00p 4,269.00p 1102212
07/10/2013 4,353.00p 4,370.00p 4,324.00p 4,370.00p 665896
04/10/2013 4,387.00p 4,390.00p 4,344.00p 4,353.00p 1055259
03/10/2013 4,399.00p 4,441.00p 4,377.00p 4,390.00p 837593
02/10/2013 4,434.00p 4,441.00p 4,376.00p 4,404.00p 859606
01/10/2013 4,490.00p 4,490.00p 4,382.00p 4,463.00p 1310421
30/09/2013 4,489.00p 4,523.00p 4,472.00p 4,520.00p 1100963
27/09/2013 4,557.00p 4,557.00p 4,480.00p 4,518.00p 1234986
26/09/2013 4,530.00p 4,559.00p 4,495.00p 4,545.00p 668829
25/09/2013 4,545.00p 4,555.00p 4,487.00p 4,527.00p 841798
24/09/2013 4,550.00p 4,570.00p 4,540.00p 4,546.00p 631336
23/09/2013 4,599.00p 4,615.00p 4,537.00p 4,549.00p 746318
20/09/2013 4,565.00p 4,619.00p 4,546.00p 4,600.00p 1582412
19/09/2013 4,580.00p 4,604.00p 4,533.00p 4,576.00p 1010212
18/09/2013 4,558.00p 4,575.00p 4,509.00p 4,532.00p 754925
17/09/2013 4,558.00p 4,600.00p 4,536.00p 4,550.00p 1159639
16/09/2013 4,600.00p 4,603.00p 4,531.00p 4,548.00p 716171
13/09/2013 4,459.00p 4,586.00p 4,452.00p 4,554.00p 1218807
12/09/2013 4,424.00p 4,478.00p 4,391.00p 4,452.00p 893174
11/09/2013 4,459.00p 4,459.00p 4,386.00p 4,428.00p 791321
10/09/2013 4,389.00p 4,482.00p 4,364.00p 4,445.00p 1305958
09/09/2013 4,376.00p 4,388.00p 4,323.00p 4,364.00p 805970
06/09/2013 4,379.00p 4,403.00p 4,342.00p 4,379.00p 683086
05/09/2013 4,382.00p 4,418.00p 4,350.00p 4,373.00p 696410
04/09/2013 4,429.00p 4,439.00p 4,358.00p 4,383.00p 708606
03/09/2013 4,444.00p 4,470.00p 4,419.00p 4,426.00p 903184
02/09/2013 4,403.00p 4,439.00p 4,385.00p 4,423.00p 613212
30/08/2013 4,436.00p 4,481.00p 4,373.00p 4,385.00p 1130151
29/08/2013 4,407.00p 4,441.00p 4,346.00p 4,431.00p 1045146
28/08/2013 4,452.00p 4,468.00p 4,390.00p 4,407.00p 844555
27/08/2013 4,507.00p 4,526.00p 4,457.00p 4,468.00p 888113
23/08/2013 4,508.00p 4,536.00p 4,454.00p 4,499.00p 800681
22/08/2013 4,498.00p 4,540.00p 4,481.00p 4,519.00p 1059521
21/08/2013 4,498.00p 4,514.00p 4,472.00p 4,495.00p 832516
20/08/2013 4,468.00p 4,504.00p 4,450.00p 4,499.00p 725086
19/08/2013 4,467.00p 4,515.00p 4,459.00p 4,491.00p 725460
16/08/2013 4,479.00p 4,489.00p 4,425.00p 4,460.00p 1096557
15/08/2013 4,548.00p 4,559.00p 4,448.00p 4,489.00p 1066588
14/08/2013 4,556.00p 4,591.00p 4,539.00p 4,539.00p 661765
13/08/2013 4,547.00p 4,578.00p 4,510.00p 4,547.00p 928923
12/08/2013 4,590.00p 4,590.00p 4,535.00p 4,546.00p 648059
09/08/2013 4,616.00p 4,616.00p 4,556.00p 4,591.00p 813455
08/08/2013 4,610.00p 4,635.00p 4,589.00p 4,600.00p 847976
07/08/2013 4,668.00p 4,720.00p 4,590.00p 4,590.00p 1774012
06/08/2013 4,674.00p 4,727.00p 4,660.00p 4,720.00p 811462
05/08/2013 4,637.00p 4,708.00p 4,635.00p 4,666.00p 711157
02/08/2013 4,726.00p 4,728.00p 4,615.00p 4,635.00p 1060043
01/08/2013 4,711.00p 4,723.00p 4,672.00p 4,717.00p 816399
31/07/2013 4,641.00p 4,713.00p 4,621.00p 4,679.00p 1113225
30/07/2013 4,698.00p 4,705.00p 4,630.00p 4,637.00p 857492
29/07/2013 4,652.00p 4,700.00p 4,550.00p 4,588.00p 1376496
26/07/2013 4,700.00p 4,711.00p 4,611.00p 4,626.00p 882348
25/07/2013 4,677.00p 4,692.00p 4,665.00p 4,670.00p 919984
24/07/2013 4,638.00p 4,686.00p 4,630.00p 4,678.00p 741697
23/07/2013 4,690.00p 4,690.00p 4,628.00p 4,630.00p 768239
22/07/2013 4,700.00p 4,718.00p 4,673.00p 4,698.00p 511779
19/07/2013 4,694.00p 4,713.00p 4,663.00p 4,700.00p 952247
18/07/2013 4,663.00p 4,702.00p 4,643.00p 4,693.00p 1124442
17/07/2013 4,617.00p 4,684.00p 4,611.00p 4,651.00p 1041519
16/07/2013 4,725.00p 4,750.00p 4,638.00p 4,645.00p 1351513
15/07/2013 4,689.00p 4,725.00p 4,670.00p 4,705.00p 1530635
12/07/2013 4,800.00p 4,929.00p 4,669.00p 4,677.00p 3589579
11/07/2013 4,952.00p 4,970.00p 4,895.00p 4,929.00p 1354600
10/07/2013 4,942.00p 4,986.00p 4,911.00p 4,950.00p 1766951
09/07/2013 4,894.00p 4,946.00p 4,887.00p 4,923.00p 1019428
08/07/2013 4,806.00p 4,880.00p 4,780.00p 4,850.00p 722952
05/07/2013 4,770.00p 4,863.00p 4,741.00p 4,780.00p 1095685
04/07/2013 4,701.00p 4,771.00p 4,620.00p 4,762.00p 1229510
03/07/2013 4,713.00p 4,734.00p 4,668.00p 4,706.00p 800337
02/07/2013 4,729.00p 4,757.00p 4,667.00p 4,732.00p 818602
01/07/2013 4,672.00p 4,738.00p 4,632.00p 4,709.00p 1106111
28/06/2013 4,717.00p 4,719.00p 4,624.49p 4,648.00p 1711972
27/06/2013 4,681.00p 4,743.00p 4,670.00p 4,704.00p 1173625
26/06/2013 4,618.00p 4,698.00p 4,589.00p 4,665.00p 987938
25/06/2013 4,547.00p 4,626.00p 4,524.00p 4,595.00p 1186865
24/06/2013 4,640.00p 4,664.00p 4,555.00p 4,580.00p 1274996
21/06/2013 4,635.00p 4,734.00p 4,602.00p 4,654.00p 2857916
20/06/2013 4,691.00p 4,742.00p 4,576.00p 4,602.00p 1293185
19/06/2013 4,764.00p 4,764.60p 4,698.00p 4,742.00p 864566
18/06/2013 4,676.00p 4,770.00p 4,653.00p 4,748.00p 1124959
17/06/2013 4,603.00p 4,710.00p 4,600.00p 4,679.00p 1104524
14/06/2013 4,613.00p 4,613.00p 4,528.00p 4,579.00p 790788
13/06/2013 4,549.00p 4,593.00p 4,518.00p 4,590.00p 1116903
12/06/2013 4,574.00p 4,639.00p 4,565.00p 4,589.00p 967622
11/06/2013 4,565.00p 4,579.00p 4,505.00p 4,567.00p 1231293
10/06/2013 4,526.00p 4,596.00p 4,522.00p 4,576.00p 764606
07/06/2013 4,487.00p 4,562.00p 4,454.00p 4,546.00p 1226846
06/06/2013 4,587.00p 4,613.00p 4,487.00p 4,487.00p 1341502
05/06/2013 4,669.00p 4,694.00p 4,582.00p 4,582.00p 1334974
04/06/2013 4,698.00p 4,735.47p 4,672.00p 4,694.00p 544766
03/06/2013 4,702.00p 4,753.00p 4,653.00p 4,681.00p 741419
31/05/2013 4,791.00p 4,803.00p 4,718.00p 4,722.00p 1471093
30/05/2013 4,824.00p 4,835.00p 4,761.00p 4,803.00p 959124
29/05/2013 4,900.00p 4,921.00p 4,812.00p 4,825.00p 790979
28/05/2013 4,895.00p 4,956.00p 4,850.00p 4,921.00p 1059527
24/05/2013 4,883.00p 4,883.00p 4,810.00p 4,850.00p 1101837
23/05/2013 4,885.00p 4,921.00p 4,840.00p 4,869.00p 1887674
22/05/2013 4,825.00p 4,958.00p 4,790.00p 4,926.00p 1291174
21/05/2013 4,780.00p 4,828.00p 4,737.00p 4,828.00p 1074258

*Close Price adjusted for both dividends and splits