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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	63.34	62.9	62.9	63.46	62.9	4,142
August 15, 2025	63.76	63.52	63.52	63.96	63.36	11,559
August 14, 2025	63.66	63.58	63.58	63.82	63.38	1,902
August 13, 2025	63.3	63.6	63.6	63.64	63.2	1,728
August 12, 2025	63.4	62.96	62.96	63.46	62.8	7,104
August 11, 2025	63.06	63.46	63.46	63.46	62.88	9,677
August 08, 2025	62.94	62.6	62.6	62.98	62.56	4,325
August 07, 2025	62.58	62.38	62.38	63.2	62.38	3,376
August 06, 2025	63.84	62.98	62.01	63.84	62.98	7,891
August 05, 2025	64.36	63.76	63.76	64.36	63.66	2,924
August 04, 2025	63.48	63.86	63.86	64.2	63.06	4,940
August 01, 2025	65.16	64.02	64.02	65.64	64.02	11,746
July 31, 2025	65.74	65.38	65.38	66	65.12	4,161
July 30, 2025	65.78	65.24	65.24	65.82	65.04	8,463
July 29, 2025	65.46	65.58	65.58	65.86	65.04	7,487
July 28, 2025	64.18	64.5	64.5	65	64.12	15,837
July 25, 2025	63.48	63.7	63.7	63.86	63.2	12,311
July 24, 2025	58.98	63.5	63.5	64.56	58.98	60,269
July 23, 2025	58.62	58.14	58.14	58.64	58.04	1,241
July 22, 2025	58.2	57.88	57.88	58.32	57.82	1,303
July 21, 2025	58	58.06	58.06	58.3	57.72	4,390
July 18, 2025	58.3	58.08	58.08	58.9	57.68	4,305
July 17, 2025	57.8	57.68	57.68	57.8	57.3	6,312
July 16, 2025	57.5	57.68	57.68	58	57.3	3,296
July 15, 2025	57.98	57.74	57.74	58.2	57.74	6,432
July 14, 2025	57.76	57.72	57.72	58.28	57.72	6,594
July 11, 2025	59.08	57.86	57.86	59.08	57.86	7,288
July 10, 2025	58.76	59.28	59.28	59.32	58.6	4,961
July 09, 2025	58.58	58.56	58.56	58.64	58.3	6,413
July 08, 2025	58.5	58.78	58.78	58.78	58.1	2,913
July 07, 2025	58.74	58.7	58.7	58.8	58.52	4,696
July 04, 2025	58.88	58.3	58.3	58.88	58.3	3,800
July 03, 2025	57.94	59.06	59.06	59.06	57.94	2,156
July 02, 2025	58.34	57.7	57.7	58.34	57.3	4,255
July 01, 2025	57.76	58.1	58.1	58.28	57.56	1,727
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

Reckitt Benckiser Group plc (3RB.DE) XETRA