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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	58.1	58.12	58.12	58.6	57.84	4,242
June 27, 2025	58.4	57.9	57.9	58.44	57.86	7,200
June 26, 2025	59.34	58.84	58.84	59.34	58.4	7,780
June 25, 2025	59.38	59.08	59.08	59.48	59.06	2,851
June 24, 2025	59.68	59.52	59.52	59.94	59.46	3,420
June 23, 2025	59.2	59.38	59.38	59.38	58.7	2,350
June 20, 2025	59.96	59.56	59.56	60.2	59.56	2,126
June 19, 2025	60.26	60.18	60.18	60.26	59.68	7,281
June 18, 2025	60.06	60.22	60.22	60.46	60	4,370
June 17, 2025	59.4	59.76	59.76	59.96	59.4	1,018
June 16, 2025	59.76	59.9	59.9	60	59.58	2,415
June 13, 2025	60.24	59.98	59.98	60.56	59.98	2,428
June 12, 2025	60.82	60.92	60.92	61.2	60.5	2,309
June 11, 2025	60.74	60.78	60.78	61.06	60.64	2,927
June 10, 2025	60.94	60.52	60.52	60.98	60.52	4,364
June 09, 2025	60.96	60.88	60.88	60.98	60.78	2,650
June 06, 2025	60.6	60.94	60.94	61.1	60.6	4,332
June 05, 2025	60.28	60.8	60.8	60.82	60.26	2,223
June 04, 2025	59.4	60.02	60.02	60.78	59.3	3,503
June 03, 2025	59.82	59.68	59.68	59.94	59.66	4,512
June 02, 2025	59.88	59.36	59.36	60.3	59.3	6,460
May 30, 2025	59.6	59.46	59.46	60.1	59.46	4,150
May 29, 2025	59.08	58.6	58.6	59.22	58.6	8,532
May 28, 2025	58.6	58.52	58.52	58.88	58.52	811
May 27, 2025	58.64	58.66	58.66	58.9	58.58	3,758
May 26, 2025	59.28	58.1	58.1	59.28	57.86	761
May 23, 2025	58.32	58.54	58.54	59	58.06	2,255
May 22, 2025	58.66	58.26	58.26	59	58.2	1,666
May 21, 2025	57.72	57.92	57.92	57.92	57.16	2,672
May 20, 2025	57.74	58.46	58.46	58.6	57.74	1,391
May 19, 2025	57.8	57.64	57.64	57.8	57	3,221
May 16, 2025	57.8	57.8	57.8	57.94	57.52	2,198
May 15, 2025	56.72	57.52	57.52	57.52	56.72	5,640
May 14, 2025	56.78	56.4	56.4	57.1	56.4	2,542
May 13, 2025	57.82	57.02	57.02	57.82	56.68	6,159
May 12, 2025	57.68	57.32	57.32	57.82	56.94	5,796
May 09, 2025	57.78	57.58	57.58	58.08	57.2	13,627
May 08, 2025	58.4	57.9	57.9	58.4	57.22	2,226
May 07, 2025	58.84	58.38	58.38	59.04	58.16	37,658
May 06, 2025	58.1	58.9	58.9	58.9	58.1	8,150
May 05, 2025	57.94	60	60	60	57.84	4,621
May 02, 2025	57.22	57.94	57.94	58.42	57.16	5,650
April 30, 2025	56.08	56.64	56.64	56.64	55.96	7,583
April 29, 2025	55.7	56	56	56.02	55.62	10,531
April 28, 2025	53.96	54.9	54.9	55.14	53.96	12,530
April 25, 2025	54.62	54.38	54.38	54.7	54.22	6,132
April 24, 2025	55.06	55.4	55.4	55.5	54.8	6,064
April 23, 2025	58.06	54.3	54.3	58.06	53.54	22,906
April 22, 2025	57.52	57.42	57.42	57.74	57	3,408
April 17, 2025	56.9	57.22	57.22	57.44	56.82	1,938
April 16, 2025	57.52	57.2	57.2	57.7	56.8	4,659
April 15, 2025	57.34	57.7	57.7	57.7	56.72	4,992
April 14, 2025	55.02	56.36	56.36	56.4	55.02	6,303
April 11, 2025	55.66	55.48	55.48	55.66	54.56	6,848
April 10, 2025	56.14	55.62	55.62	56.5	55.5	9,026
April 09, 2025	57.8	55.28	55.28	57.8	54.9	17,071
April 08, 2025	55.8	57.8	57.8	58	55.8	3,842
April 07, 2025	57.34	56.5	56.5	58	55.66	40,912
April 04, 2025	62.6	59.72	59.72	63.14	59.72	13,865
April 03, 2025	62.04	62.8	62.8	62.94	61.18	8,481

Reckitt Benckiser Group plc (3RB.DE) XETRA