Reckitt Benckiser Group plc (RKT.L) LSE
5,356.00
+40(+0.75%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
5,356.00
+40(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5,278 | 5,356 | 5,356 | 5,368 | 5,250 | 1.54M |
| March 12, 2026 | 5,390 | 5,316 | 5,316 | 5,406 | 5,316 | 1.86M |
| March 11, 2026 | 5,444 | 5,388 | 5,388 | 5,462 | 5,364 | 1.72M |
| March 10, 2026 | 5,480 | 5,482 | 5,482 | 5,558 | 5,446 | 1.39M |
| March 09, 2026 | 5,528 | 5,472 | 5,472 | 5,540 | 5,442 | 2.94M |
| March 06, 2026 | 5,700 | 5,580 | 5,580 | 5,720 | 5,502 | 1.61M |
| March 05, 2026 | 5,976 | 5,700 | 5,700 | 6,020 | 5,560 | 3.85M |
| March 04, 2026 | 6,106 | 6,050 | 6,050 | 6,186 | 6,050 | 1.39M |
| March 03, 2026 | 6,288 | 6,130 | 6,130 | 6,296 | 6,064 | 1.51M |
| March 02, 2026 | 6,454 | 6,360 | 6,360 | 6,472 | 6,360 | 1.11M |
| February 27, 2026 | 6,364 | 6,512 | 6,512 | 6,512 | 6,338 | 2.75M |
| February 26, 2026 | 6,342 | 6,366 | 6,366 | 6,410 | 6,328 | 1.24M |
| February 25, 2026 | 6,384 | 6,346 | 6,346 | 6,402 | 6,278 | 6.74M |
| February 24, 2026 | 6,422 | 6,392 | 6,392 | 6,454 | 6,370 | 1.63M |
| February 23, 2026 | 6,430 | 6,398 | 6,398 | 6,436 | 6,338.54 | 1.31M |
| February 20, 2026 | 6,480 | 6,416 | 0 | 6,488 | 6,380 | 2.02M |
| February 19, 2026 | 6,472 | 6,456 | 0 | 6,514 | 6,436 | 1.2M |
| February 18, 2026 | 6,446 | 6,474 | 0 | 6,492 | 6,432 | 914,004 |
| February 17, 2026 | 6,420 | 6,446 | 0 | 6,478 | 6,417.92 | 3.44M |
| February 16, 2026 | 6,466 | 6,420 | 0 | 6,480 | 6,417.17 | 3.66M |
| February 13, 2026 | 6,416 | 6,468 | 0 | 6,468 | 6,322 | 7.91M |
| February 12, 2026 | 6,350 | 6,394 | 0 | 6,394 | 6,234 | 1.25M |
| February 11, 2026 | 6,346 | 6,314 | 0 | 6,390 | 6,228 | 1.23M |
| February 10, 2026 | 6,330 | 6,316 | 0 | 6,330 | 6,258 | 1.8M |
| February 09, 2026 | 6,404 | 6,310 | 0 | 6,434 | 6,270 | 3.99M |
| February 06, 2026 | 6,390 | 6,400 | 0 | 6,432 | 6,341.91 | 2.62M |
| February 05, 2026 | 6,264 | 6,414 | 0 | 6,414 | 6,231 | 1.73M |
| February 04, 2026 | 6,116 | 6,274 | 0 | 6,350 | 6,103 | 1.53M |
| February 03, 2026 | 6,169 | 6,127 | 0 | 6,169 | 6,017 | 1.1M |
| February 02, 2026 | 5,946 | 6,182 | 0 | 6,229 | 5,946 | 1.12M |
| January 30, 2026 | 5,982 | 6,092 | 0 | 6,104 | 5,970.85 | 884,432 |
| January 29, 2026 | 5,916 | 5,992 | 0 | 6,029 | 5,912 | 6.84M |
| January 28, 2026 | 5,934 | 5,940 | 0 | 5,988 | 5,922 | 1.5M |
| January 27, 2026 | 5,952 | 5,962 | 0 | 5,974 | 5,908 | 1.06M |
| January 26, 2026 | 5,952 | 5,954 | 0 | 5,978 | 5,736 | 3.19M |
| January 23, 2026 | 6,098 | 6,018 | 0 | 6,110 | 6,002 | 1.27M |
| January 22, 2026 | 6,038 | 6,114 | 0 | 6,140 | 6,000 | 3.57M |
| January 21, 2026 | 6,140 | 6,040 | 0 | 6,140 | 5,938 | 1.38M |
| January 20, 2026 | 6,102 | 6,106 | 0 | 6,122 | 6,058 | 7.94M |
| January 19, 2026 | 6,088 | 6,116 | 0 | 6,134 | 6,088 | 738,699 |
| January 16, 2026 | 6,130 | 6,116 | 0 | 6,180 | 6,098 | 1.62M |
| January 15, 2026 | 6,200 | 6,146 | 0 | 6,210 | 6,140 | 3.58M |
| January 14, 2026 | 6,160 | 6,184 | 0 | 6,196 | 6,124 | 968,706 |
| January 13, 2026 | 6,230 | 6,190 | 0 | 6,250 | 6,174 | 2.64M |
| January 12, 2026 | 6,184 | 6,228 | 0 | 6,228 | 6,166 | 1.21M |
| January 09, 2026 | 6,176 | 6,176 | 0 | 6,262 | 6,134 | 1.98M |
| January 08, 2026 | 6,020 | 6,170 | 0 | 6,180.01 | 6,004 | 2.28M |
| January 07, 2026 | 6,052 | 6,054 | 0 | 6,100 | 6,008 | 809,837 |
| January 06, 2026 | 5,984 | 6,060 | 0 | 6,120 | 5,972 | 1.29M |
| January 05, 2026 | 5,982 | 5,988 | 0 | 5,994.17 | 5,904 | 1.89M |
| January 02, 2026 | 5,994 | 5,982 | 0 | 6,048 | 5,955.33 | 1.05M |
| December 31, 2025 | 6,020 | 6,002 | 0 | 6,024 | 6,002 | 241,587 |
| December 30, 2025 | 5,994 | 6,012 | 0 | 6,012 | 5,968 | 810,171 |
| December 29, 2025 | 5,988 | 5,998 | 0 | 6,000 | 5,958 | 577,227 |
| December 24, 2025 | 5,980 | 5,978 | 0 | 6,000 | 5,962 | 307,537 |
| December 23, 2025 | 5,998 | 5,986 | 0 | 6,032 | 5,972.8 | 1.01M |
| December 22, 2025 | 6,040 | 6,008 | 0 | 6,046.4 | 5,982 | 1.05M |
| December 19, 2025 | 5,992 | 6,080 | 0 | 6,080 | 5,988 | 3.22M |
| December 18, 2025 | 5,982 | 6,024 | 0 | 6,040 | 5,952 | 1.46M |
| December 17, 2025 | 5,956 | 6,000 | 0 | 6,034 | 5,956 | 1.04M |