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
08/08/2023 5,666.00p 5,712.00p 5,649.99p 5,666.00p 893490
07/08/2023 5,626.00p 5,660.00p 5,596.00p 5,660.00p 833757
04/08/2023 5,664.00p 5,682.00p 5,580.00p 5,622.00p 1017667
03/08/2023 5,664.00p 5,682.00p 5,614.00p 5,680.00p 2465283
02/08/2023 5,752.00p 5,780.00p 5,734.00p 5,758.00p 785596
01/08/2023 5,836.00p 5,844.00p 5,736.00p 5,802.00p 704517
31/07/2023 5,868.00p 5,902.00p 5,838.00p 5,838.00p 1034932
28/07/2023 5,882.00p 5,916.00p 5,880.00p 5,902.00p 686366
27/07/2023 5,852.00p 5,922.00p 5,842.00p 5,884.00p 656003
26/07/2023 5,800.00p 5,878.00p 5,684.00p 5,878.00p 1717963
25/07/2023 5,864.00p 5,982.00p 5,864.00p 5,942.00p 945952
24/07/2023 5,904.00p 5,942.00p 5,850.00p 5,896.00p 1047013
21/07/2023 5,904.00p 5,936.00p 5,870.00p 5,934.00p 930418
20/07/2023 5,846.00p 5,898.00p 5,791.00p 5,890.00p 1521617
19/07/2023 5,792.00p 5,890.00p 5,788.00p 5,860.00p 1156329
18/07/2023 5,742.00p 5,792.00p 5,736.00p 5,776.00p 885629
17/07/2023 5,800.00p 5,816.00p 5,760.00p 5,770.00p 470549
14/07/2023 5,750.00p 5,810.00p 5,744.00p 5,784.00p 743733
13/07/2023 5,778.00p 5,782.00p 5,744.00p 5,750.00p 630203
12/07/2023 5,758.00p 5,772.00p 5,716.00p 5,746.00p 1389350
11/07/2023 5,724.00p 5,776.00p 5,714.00p 5,736.00p 889323
10/07/2023 5,726.00p 5,794.00p 5,723.68p 5,772.00p 858778
07/07/2023 5,788.00p 5,796.00p 5,711.00p 5,742.00p 1322364
06/07/2023 5,872.00p 5,894.00p 5,792.00p 5,810.00p 1099311
05/07/2023 5,892.00p 5,922.00p 5,858.00p 5,904.00p 1023057
04/07/2023 5,934.00p 5,956.00p 5,900.00p 5,904.00p 2340090
03/07/2023 5,928.00p 5,994.00p 5,898.00p 5,924.00p 1132591
30/06/2023 5,844.00p 5,948.00p 5,839.26p 5,912.00p 2700768
29/06/2023 5,912.00p 5,916.00p 5,824.00p 5,838.00p 1952201
28/06/2023 6,016.00p 6,044.00p 5,920.00p 5,920.00p 1813208
27/06/2023 6,058.00p 6,084.00p 5,998.00p 6,016.00p 1016291
26/06/2023 6,084.00p 6,086.00p 6,032.00p 6,056.00p 1098857
23/06/2023 6,038.00p 6,104.00p 6,024.00p 6,082.00p 1725229
22/06/2023 6,044.00p 6,054.00p 6,016.00p 6,044.00p 1954217
21/06/2023 6,014.00p 6,094.00p 6,008.00p 6,074.00p 656420
20/06/2023 6,000.00p 6,064.00p 5,986.00p 6,056.00p 1770103
19/06/2023 6,060.00p 6,076.00p 5,988.00p 6,000.00p 892643
16/06/2023 6,016.00p 6,092.00p 6,014.00p 6,070.00p 3742771
15/06/2023 5,918.00p 6,034.00p 5,884.00p 6,024.00p 1454666
14/06/2023 5,964.00p 5,994.00p 5,896.00p 5,906.00p 1439018
13/06/2023 5,990.00p 6,000.00p 5,856.00p 5,984.00p 1839929
12/06/2023 6,068.00p 6,080.00p 5,964.00p 5,990.00p 1026831
09/06/2023 6,138.00p 6,160.00p 6,002.00p 6,034.00p 1013848
08/06/2023 6,204.00p 6,220.00p 6,077.50p 6,114.00p 1070927
07/06/2023 6,304.00p 6,310.00p 6,216.00p 6,226.00p 969923
06/06/2023 6,290.00p 6,346.00p 6,290.00p 6,298.00p 773395
05/06/2023 6,322.00p 6,332.00p 6,288.00p 6,298.00p 426478
02/06/2023 6,276.00p 6,308.00p 6,248.00p 6,308.00p 985433
01/06/2023 6,242.00p 6,298.76p 6,236.00p 6,280.00p 1009668
31/05/2023 6,270.00p 6,364.00p 6,228.00p 6,246.00p 2507201
30/05/2023 6,418.00p 6,418.00p 6,270.00p 6,290.00p 1030339
26/05/2023 6,344.00p 6,424.00p 6,338.00p 6,416.00p 909428
25/05/2023 6,380.00p 6,398.00p 6,320.00p 6,362.00p 661410
24/05/2023 6,400.00p 6,424.00p 6,340.00p 6,386.00p 1185815
23/05/2023 6,508.00p 6,530.00p 6,452.00p 6,460.00p 553802
22/05/2023 6,526.00p 6,552.00p 6,494.00p 6,524.00p 1005541
19/05/2023 6,498.00p 6,534.00p 6,480.00p 6,502.00p 932825
18/05/2023 6,484.00p 6,540.00p 6,482.00p 6,508.00p 3920346
17/05/2023 6,558.00p 6,566.00p 6,470.00p 6,476.00p 2034243
16/05/2023 6,472.00p 6,570.00p 6,466.00p 6,570.00p 1181150
15/05/2023 6,500.00p 6,540.00p 6,498.00p 6,510.00p 2175676
12/05/2023 6,442.00p 6,524.00p 6,438.00p 6,490.00p 1608899
11/05/2023 6,406.00p 6,456.00p 6,406.00p 6,454.00p 908040
10/05/2023 6,450.00p 6,450.00p 6,374.00p 6,404.00p 969090
09/05/2023 6,452.00p 6,488.00p 6,406.00p 6,468.00p 1463603
08/05/2023 6,508.00p 6,526.00p 6,394.00p 6,434.00p 1132337
05/05/2023 6,508.00p 6,526.00p 6,394.00p 6,434.00p 1132337
04/05/2023 6,418.00p 6,508.00p 6,392.00p 6,480.00p 1033142
03/05/2023 6,478.00p 6,516.00p 6,442.00p 6,480.00p 2338650
02/05/2023 6,434.00p 6,458.00p 6,350.00p 6,440.00p 910885
28/04/2023 6,362.00p 6,472.00p 6,344.00p 6,430.00p 3279526
27/04/2023 6,306.00p 6,362.00p 6,286.00p 6,312.00p 1189766
26/04/2023 6,452.00p 6,490.00p 6,272.00p 6,276.00p 1683761
25/04/2023 6,448.00p 6,512.00p 6,434.00p 6,500.00p 958310
24/04/2023 6,504.00p 6,508.00p 6,452.00p 6,478.00p 531865
21/04/2023 6,436.00p 6,516.00p 6,418.00p 6,472.00p 1124286
20/04/2023 6,406.00p 6,448.00p 6,364.00p 6,434.00p 1307193
19/04/2023 6,380.00p 6,413.99p 6,360.00p 6,366.00p 570283
18/04/2023 6,376.00p 6,400.00p 6,332.00p 6,384.00p 964158
17/04/2023 6,280.00p 6,368.00p 6,271.45p 6,356.00p 1307500
14/04/2023 6,242.00p 6,288.00p 6,221.08p 6,286.00p 813224
13/04/2023 6,246.00p 6,288.00p 6,226.00p 6,236.00p 677664
12/04/2023 6,198.00p 6,244.00p 6,184.00p 6,244.00p 1497905
11/04/2023 6,216.00p 6,230.00p 6,166.00p 6,194.00p 1685180
06/04/2023 6,218.00p 6,242.00p 6,192.00p 6,230.00p 699189
05/04/2023 6,222.00p 6,352.00p 6,220.00p 6,336.00p 1005265
04/04/2023 6,234.00p 6,260.00p 6,182.00p 6,260.00p 1012133
03/04/2023 6,144.00p 6,212.00p 6,126.00p 6,210.00p 1791669
31/03/2023 6,144.00p 6,282.00p 6,126.00p 6,158.00p 2196372
30/03/2023 6,144.00p 6,178.00p 6,086.00p 6,164.00p 761398
29/03/2023 6,136.00p 6,183.28p 6,131.45p 6,156.00p 615371
28/03/2023 6,140.00p 6,148.00p 6,106.00p 6,134.00p 1943137
27/03/2023 6,174.00p 6,188.00p 6,112.00p 6,136.00p 1542229
24/03/2023 5,984.00p 6,172.00p 5,972.00p 6,104.00p 1153087
23/03/2023 6,036.00p 6,036.00p 5,982.00p 5,984.00p 868383
22/03/2023 5,914.00p 6,026.00p 5,914.00p 6,022.00p 576126
21/03/2023 5,864.00p 5,968.00p 5,856.00p 5,918.00p 1041459
20/03/2023 5,788.00p 5,846.00p 5,770.00p 5,838.00p 1080005
17/03/2023 5,862.00p 5,878.56p 5,786.00p 5,810.00p 2412837
16/03/2023 5,804.00p 5,944.00p 5,800.00p 5,882.00p 1219323
15/03/2023 5,842.00p 5,848.00p 5,768.00p 5,796.00p 765765
14/03/2023 5,762.00p 5,822.00p 5,746.00p 5,816.00p 871745
13/03/2023 5,760.00p 5,874.00p 5,736.00p 5,760.00p 843435
10/03/2023 5,818.00p 5,856.00p 5,736.00p 5,750.00p 644420
09/03/2023 5,816.00p 5,868.00p 5,780.00p 5,812.00p 990116
08/03/2023 5,796.00p 5,836.00p 5,778.00p 5,808.00p 529516
07/03/2023 5,752.00p 5,822.00p 5,752.00p 5,812.00p 820752
06/03/2023 5,830.00p 5,860.00p 5,754.00p 5,784.00p 777048
03/03/2023 5,924.00p 5,924.00p 5,818.00p 5,874.00p 1110003
02/03/2023 5,826.00p 5,942.23p 5,802.00p 5,918.00p 1236309
01/03/2023 5,722.00p 5,948.00p 5,712.00p 5,850.00p 3664870
28/02/2023 5,782.00p 5,808.70p 5,734.00p 5,762.00p 1936939
27/02/2023 5,812.00p 5,862.00p 5,792.00p 5,830.00p 1463094
24/02/2023 5,792.00p 5,830.00p 5,770.00p 5,814.00p 686848
23/02/2023 5,828.00p 5,836.00p 5,766.00p 5,766.00p 1498099
22/02/2023 5,718.00p 5,838.00p 5,710.00p 5,820.00p 1735664
21/02/2023 5,694.00p 5,740.96p 5,686.00p 5,720.00p 1177076
20/02/2023 5,788.00p 5,794.00p 5,642.00p 5,698.00p 2791102
17/02/2023 5,722.00p 5,778.00p 5,702.00p 5,776.00p 1814494
16/02/2023 5,790.00p 5,808.00p 5,699.50p 5,730.00p 685048
15/02/2023 5,758.00p 5,804.46p 5,734.00p 5,774.00p 874286
14/02/2023 5,790.00p 5,810.00p 5,734.00p 5,740.00p 924314
13/02/2023 5,666.00p 5,790.00p 5,666.00p 5,790.00p 1626282
10/02/2023 5,692.00p 5,712.00p 5,622.00p 5,672.00p 940532
09/02/2023 5,732.00p 5,788.00p 5,636.00p 5,698.00p 958082
08/02/2023 5,758.00p 5,772.00p 5,686.00p 5,722.00p 853170
07/02/2023 5,730.00p 5,792.00p 5,718.00p 5,754.00p 903733
06/02/2023 5,730.00p 5,848.00p 5,730.00p 5,784.00p 1768141
03/02/2023 5,654.00p 5,818.00p 5,652.07p 5,806.00p 1518244
02/02/2023 5,696.00p 5,726.00p 5,590.00p 5,626.00p 1243016
01/02/2023 5,778.00p 5,778.00p 5,676.00p 5,694.00p 1415142
31/01/2023 5,726.00p 5,788.00p 5,694.00p 5,770.00p 1216103
30/01/2023 5,570.00p 5,758.00p 5,569.24p 5,726.00p 4290197
27/01/2023 5,652.00p 5,668.00p 5,572.00p 5,584.00p 956573
26/01/2023 5,694.00p 5,696.00p 5,618.00p 5,650.00p 1116952
25/01/2023 5,730.00p 5,748.00p 5,646.00p 5,664.00p 929015
24/01/2023 5,804.00p 5,804.00p 5,696.00p 5,696.00p 1077645
23/01/2023 5,808.00p 5,844.00p 5,776.00p 5,776.00p 1619243
20/01/2023 5,838.00p 5,890.00p 5,802.00p 5,802.00p 973093
19/01/2023 5,836.00p 5,902.00p 5,790.00p 5,840.00p 840275
18/01/2023 5,986.00p 6,002.00p 5,826.00p 5,834.00p 911169
17/01/2023 5,982.00p 5,988.00p 5,926.00p 5,982.00p 753976
16/01/2023 6,022.00p 6,034.00p 5,948.00p 5,992.00p 652326
13/01/2023 5,960.00p 6,034.00p 5,950.00p 6,008.00p 712615
12/01/2023 5,942.00p 5,985.94p 5,872.00p 5,918.00p 634035
11/01/2023 5,900.00p 6,006.00p 5,882.00p 5,928.00p 1939164
10/01/2023 5,900.00p 5,940.00p 5,858.76p 5,902.00p 1056480
09/01/2023 5,834.00p 5,930.00p 5,829.67p 5,890.00p 1888187
06/01/2023 5,830.00p 5,884.00p 5,812.00p 5,862.00p 1069635
05/01/2023 5,768.00p 5,852.00p 5,746.89p 5,830.00p 1905037
04/01/2023 5,830.00p 5,854.00p 5,732.00p 5,760.00p 1129954
03/01/2023 5,748.00p 5,836.00p 5,696.00p 5,806.00p 1087496
30/12/2022 5,714.00p 5,764.00p 5,714.00p 5,754.00p 397923
29/12/2022 5,712.00p 5,766.00p 5,698.00p 5,746.00p 691528
28/12/2022 5,746.00p 5,762.00p 5,710.00p 5,756.00p 843423
23/12/2022 5,706.00p 5,780.00p 5,676.00p 5,710.00p 338659
22/12/2022 5,708.00p 5,772.00p 5,698.00p 5,698.00p 807012
21/12/2022 5,700.00p 5,738.00p 5,648.00p 5,724.00p 802321
20/12/2022 5,706.00p 5,752.00p 5,682.00p 5,682.00p 1075515
19/12/2022 5,738.00p 5,764.00p 5,718.00p 5,748.00p 1352032
16/12/2022 5,688.00p 5,760.00p 5,676.00p 5,736.00p 2488300
15/12/2022 5,856.00p 5,856.00p 5,730.00p 5,760.00p 1025469
14/12/2022 5,806.00p 5,838.00p 5,744.00p 5,838.00p 927122
13/12/2022 5,732.00p 5,896.00p 5,702.00p 5,814.00p 1317892
12/12/2022 5,814.00p 5,858.00p 5,796.00p 5,802.00p 1344947
09/12/2022 5,882.00p 5,923.16p 5,824.00p 5,840.00p 930422
08/12/2022 5,928.00p 5,928.00p 5,824.00p 5,880.00p 914595
07/12/2022 5,926.00p 5,992.00p 5,912.00p 5,912.00p 1309500
06/12/2022 5,952.00p 6,024.00p 5,930.00p 5,930.00p 941348
05/12/2022 6,028.00p 6,044.00p 5,950.00p 5,988.00p 682515
02/12/2022 6,016.00p 6,066.00p 5,986.00p 6,038.00p 812740
01/12/2022 5,974.00p 6,054.00p 5,948.00p 6,038.00p 1047846
30/11/2022 5,950.00p 6,014.00p 5,924.00p 5,948.00p 2459272
29/11/2022 5,950.00p 5,995.57p 5,934.00p 5,940.00p 1412094
28/11/2022 5,858.00p 5,996.00p 5,848.32p 5,968.00p 846230
25/11/2022 5,894.00p 5,938.00p 5,888.00p 5,900.00p 568019
24/11/2022 5,854.00p 5,918.00p 5,828.00p 5,896.00p 336954
23/11/2022 5,908.00p 5,908.00p 5,856.00p 5,878.00p 655568
22/11/2022 5,884.00p 5,948.00p 5,830.00p 5,898.00p 717257
21/11/2022 5,830.00p 5,904.00p 5,822.00p 5,900.00p 1315422
18/11/2022 5,802.00p 5,838.00p 5,776.00p 5,812.00p 1023695
17/11/2022 5,784.00p 5,812.00p 5,734.00p 5,796.00p 828599
16/11/2022 5,684.00p 5,828.00p 5,664.00p 5,784.00p 1261693
15/11/2022 5,668.00p 5,768.00p 5,658.00p 5,672.00p 986750
14/11/2022 5,558.00p 5,704.00p 5,544.00p 5,668.00p 1217206
11/11/2022 5,666.00p 5,666.00p 5,513.20p 5,556.00p 2244348
10/11/2022 5,670.00p 5,762.00p 5,662.00p 5,680.00p 1377127
09/11/2022 5,642.00p 5,700.00p 5,602.00p 5,682.00p 1161049
08/11/2022 5,620.00p 5,686.00p 5,588.00p 5,686.00p 692836
07/11/2022 5,720.00p 5,724.00p 5,626.00p 5,640.00p 571628
04/11/2022 5,734.00p 5,770.00p 5,660.00p 5,738.00p 2170731
03/11/2022 5,696.00p 5,762.00p 5,672.00p 5,746.00p 690794
02/11/2022 5,720.00p 5,816.00p 5,700.00p 5,754.00p 952476
01/11/2022 5,804.00p 5,840.00p 5,736.00p 5,750.00p 799022
31/10/2022 5,772.00p 5,828.00p 5,700.00p 5,780.00p 1313027
28/10/2022 5,650.00p 5,706.64p 5,602.00p 5,678.00p 1209957
27/10/2022 5,698.00p 5,704.00p 5,502.00p 5,592.00p 2136796
26/10/2022 5,900.00p 5,923.68p 5,629.30p 5,722.00p 2209235
25/10/2022 5,990.00p 6,014.00p 5,908.00p 5,966.00p 792282
24/10/2022 5,952.00p 6,002.00p 5,888.64p 5,950.00p 678010

*Close Price adjusted for both dividends and splits