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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	70.94	70.54	70.54	71.26	70.54	3,426
January 15, 2026	71.36	70.86	70.86	71.48	70.86	2,696
January 14, 2026	70.9	71.8	71.8	71.8	70.84	10,306
January 13, 2026	71.96	71.32	71.32	72	71.32	8,278
January 12, 2026	71.16	71.58	71.58	71.68	71.14	1,207
January 09, 2026	71.56	71.14	71.14	72.04	70.7	5,862
January 08, 2026	69.82	70.58	70.58	71.1	69.82	11,705
January 07, 2026	69.68	69.84	69.84	70.28	69.4	3,918
January 06, 2026	69.38	69.94	69.94	70.64	69.34	2,392
January 05, 2026	68.46	68.78	68.78	69	68.18	5,829
January 02, 2026	68.92	68.5	68.5	69.34	68.5	1,992
December 30, 2025	68.7	68.72	68.72	68.9	68.52	1,499
December 29, 2025	68.38	68.38	68.38	68.64	68.2	4,417
December 23, 2025	68.8	68.6	68.64	69.14	68.48	4,166
December 22, 2025	68.66	68.96	68.96	68.96	68.52	8,079
December 19, 2025	68.9	68.96	68.96	69.3	68.62	6,432
December 18, 2025	68.2	69	69	69	68.14	2,895
December 17, 2025	68	68.36	68.36	68.68	67.9	5,059
December 16, 2025	68.36	67.96	67.96	68.6	67.96	3,015
December 15, 2025	67.86	68.26	68.26	68.4	67.84	24,994
December 12, 2025	68.5	68.3	68.3	68.84	67.98	3,682
December 11, 2025	68.16	69.06	69.06	69.06	68.04	3,749
December 10, 2025	67.6	68.3	68.3	68.38	67.6	1,789
December 09, 2025	67.5	67.66	67.66	68.56	67.5	2,727
December 08, 2025	67.84	67.58	67.58	68.42	67.48	7,001
December 05, 2025	68.02	68.14	68.14	68.28	68	2,083
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

Reckitt Benckiser Group plc (3RB.DE) XETRA