Skip to main content
logo
Reckitt Benckiser (Bangladesh) PLC (DSE:RECKITTBEN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
3,529.10
+42.90 (1.23%)
At close: Feb 10, 2026

DSE:RECKITTBEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20263,520.003,530.003,496.003,529.103,529.101.23%1,639
Feb 9, 20263,481.903,499.903,480.003,486.203,486.200.22%420
Feb 8, 20263,484.003,487.903,475.003,478.403,478.40-0.16%405
Feb 5, 20263,484.003,494.003,440.003,484.003,484.000.70%671
Feb 3, 20263,459.803,470.003,458.503,459.803,459.80-0.15%1,016
Feb 2, 20263,474.003,474.003,463.003,464.903,464.90-0.01%1,091
Feb 1, 20263,470.003,470.003,460.003,465.203,465.20-0.14%1,195
Jan 29, 20263,490.003,490.003,470.003,470.203,470.20-0.32%1,776
Jan 28, 20263,481.303,492.903,476.103,481.303,481.300.05%598
Jan 27, 20263,498.903,498.903,476.003,479.603,479.60-373
Jan 26, 20263,479.603,500.003,470.003,479.603,479.60-0.01%376
Jan 25, 20263,542.003,542.003,477.603,480.103,480.10-0.42%788
Jan 22, 20263,486.903,496.903,482.003,494.803,494.800.32%255
Jan 21, 20263,485.003,489.903,463.003,483.603,483.600.26%968
Jan 20, 20263,455.003,480.003,455.003,474.703,474.700.71%761
Jan 19, 20263,434.003,469.003,433.603,450.103,450.100.48%1,192
Jan 18, 20263,432.003,452.003,432.003,433.503,433.500.07%486
Jan 15, 20263,434.003,459.903,427.003,431.103,431.100.23%144
Jan 14, 20263,410.203,447.903,410.203,423.303,423.300.09%584
Jan 13, 20263,444.003,444.003,420.003,420.203,420.20-0.03%230
Jan 12, 20263,412.003,435.003,410.003,421.203,421.200.06%908
Jan 11, 20263,460.003,460.003,410.003,419.003,419.00-0.82%1,275
Jan 8, 20263,447.303,479.403,440.003,447.303,447.30-0.01%238
Jan 7, 20263,447.503,459.803,423.003,447.503,447.500.35%608
Jan 6, 20263,435.503,446.003,422.003,435.503,435.500.07%252
Jan 5, 20263,433.003,447.903,422.003,433.003,433.000.02%180
Jan 4, 20263,413.103,449.503,413.103,432.403,432.400.18%638
Jan 1, 20263,420.003,460.003,420.003,426.303,426.300.06%286
Dec 30, 20253,406.303,447.003,406.303,424.403,424.40-0.84%565
Dec 29, 20253,453.503,470.003,415.003,453.503,453.500.03%743
Dec 28, 20253,480.003,480.003,372.003,452.403,452.40-0.55%193
Dec 24, 20253,470.003,479.003,450.003,471.403,471.400.57%1,647
Dec 23, 20253,426.603,461.003,405.003,451.703,451.700.73%1,002
Dec 22, 20253,350.003,470.003,350.003,426.603,426.600.78%847
Dec 21, 20253,402.003,413.003,399.003,400.203,400.20-0.77%233
Dec 18, 20253,426.703,518.003,385.003,426.703,426.700.60%1,583
Dec 17, 20253,406.103,414.803,402.003,406.103,406.100.01%185
Dec 15, 20253,405.803,429.903,390.003,405.803,405.80-0.11%481
Dec 14, 20253,408.003,447.503,381.003,409.403,409.400.12%588
Dec 11, 20253,405.203,415.003,370.003,405.203,405.200.33%314
Dec 10, 20253,399.003,399.003,374.003,393.903,393.900.69%803
Dec 9, 20253,399.003,399.003,370.003,370.603,370.600.04%291
Dec 8, 20253,369.403,392.903,350.003,369.403,369.40-0.80%959
Dec 7, 20253,360.003,430.003,360.003,396.503,396.500.68%64
Dec 4, 20253,380.003,390.003,373.003,373.403,373.40-0.35%387
Dec 3, 20253,385.403,398.003,370.003,385.403,385.40-0.29%134
Dec 2, 20253,335.003,400.003,335.003,395.403,395.400.83%185
Dec 1, 20253,365.003,394.803,361.503,367.403,367.40-0.61%777
Nov 30, 20253,390.003,405.003,380.303,388.103,388.10-0.11%351
Nov 27, 20253,391.703,398.903,368.003,391.703,391.70-0.13%207