Reckitt Benckiser Group plc - 3RB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	68.02	67.84	67.84	68.12	67.84	678
December 03, 2025	68.04	67.88	67.88	68.04	67.72	5,444
December 02, 2025	68.28	67.94	67.94	68.32	66.76	3,676
December 01, 2025	67.2	67.58	67.58	68.2	67.14	3,417
November 28, 2025	66.88	66.64	66.64	66.9	66.64	944
November 27, 2025	67.02	67.02	67.02	67.1	66.84	1,212
November 26, 2025	66.32	67.5	67.5	67.5	66.32	1,210
November 25, 2025	66.38	66.78	66.78	66.92	66.38	2,192
November 24, 2025	67.3	66.46	66.46	67.3	66.28	5,049
November 21, 2025	66.4	67.58	67.58	67.58	66.3	14,153
November 20, 2025	65.64	66.04	66.04	66.18	65.64	980
November 19, 2025	65.6	65.64	65.64	66.12	65.56	1,125
November 18, 2025	66.68	66.32	66.32	66.7	65.84	3,006
November 17, 2025	66.28	66.84	66.84	66.88	66.14	3,207
November 14, 2025	65.86	66.2	66.2	66.3	65.3	2,989
November 13, 2025	66.64	66.64	66.64	66.64	66.64	580
November 12, 2025	66.74	66.64	66.64	66.9	66.54	1,929
November 11, 2025	67	67.22	67.22	67.3	66.86	1,678
November 10, 2025	66.48	66.92	66.92	67.14	66.48	1,261
November 07, 2025	66.46	66.48	66.48	66.48	66.02	2,731
November 06, 2025	66.7	66.46	66.46	66.76	66.42	1,782
November 05, 2025	66.48	66.68	66.68	66.8	66.26	2,271
November 04, 2025	65.6	66.1	66.1	66.38	65.6	942
November 03, 2025	65.94	66.36	66.36	66.9	65.92	2,598
October 31, 2025	66.3	66.18	66.18	66.3	65.9	1,073
October 30, 2025	66.3	66.38	66.38	66.38	66.04	1,799
October 29, 2025	66.66	66.72	66.72	66.98	66.6	1,365
October 28, 2025	67.44	66.94	66.94	67.44	66.72	2,593
October 27, 2025	67.64	67.2	67.2	67.8	67.2	2,669
October 24, 2025	67.82	66.96	66.96	67.94	66.96	1,751
October 23, 2025	67.28	67.46	67.46	67.76	66.74	1,580
October 22, 2025	68.06	68.04	68.04	68.98	66.66	32,230
October 21, 2025	67.84	67.76	67.76	67.92	67.48	4,699
October 20, 2025	67.46	67.56	67.56	67.94	67.46	3,136
October 17, 2025	66.34	67.98	67.98	67.98	66.3	5,689
October 16, 2025	66.44	66.46	66.46	66.88	66.2	8,636
October 15, 2025	65.64	66.08	66.08	66.2	65.28	2,573
October 14, 2025	65.94	65.74	65.74	66.26	65.48	5,305
October 13, 2025	66.06	65.26	65.26	66.14	65.26	4,013
October 10, 2025	65.88	66.1	66.1	66.1	65.84	2,557
October 09, 2025	65.38	66.08	66.08	66.34	65.26	3,531
October 08, 2025	65.06	65.18	65.18	65.74	64.86	7,185
October 07, 2025	64.94	64.8	64.8	65.18	64.52	2,981
October 06, 2025	64.92	64.86	64.86	65.34	64.84	3,397
October 03, 2025	65.22	64.82	64.82	65.36	64.82	3,145
October 02, 2025	65.58	65.5	65.5	65.58	65.1	11,507
October 01, 2025	65.64	65.04	65.04	66.18	65.04	4,773
September 30, 2025	62.98	65.8	65.8	65.8	62.6	7,427
September 29, 2025	63.28	63.32	63.32	63.5	63.16	5,848
September 26, 2025	63.46	63.44	63.44	63.98	63.28	553
September 25, 2025	64.04	63.9	63.9	64.16	63.82	3,742
September 24, 2025	64.34	64.36	64.36	64.36	63.4	3,033
September 23, 2025	64.6	63.96	63.96	64.82	63.9	14,896
September 22, 2025	65.4	65.28	65.28	65.4	64.78	6,072
September 19, 2025	65.08	65.46	65.46	65.66	65.08	1,741
September 18, 2025	65.74	65.52	65.52	65.88	65.46	2,684
September 17, 2025	65.7	65.82	65.82	66.06	65.44	2,211
September 16, 2025	65.88	65.84	65.84	66.1	65.52	4,048
September 15, 2025	66.76	66.04	66.04	67.14	66.04	1,938
September 12, 2025	66.68	66.62	66.62	66.8	66.62	4,715

Reckitt Benckiser Group plc (3RB.DE) XETRA