Skip to main content
logo
Reckitt Benckiser (Bangladesh) PLC (DSE:RECKITTBEN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
3,373.40
-12.00 (-0.35%)
At close: Dec 4, 2025

DSE:RECKITTBEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 26, 20253,396.103,410.003,390.003,396.103,396.100.27%201
Nov 25, 20253,387.003,500.003,374.003,387.003,387.000.36%407
Nov 24, 20253,359.003,388.003,359.003,374.703,374.700.52%417
Nov 23, 20253,360.003,369.003,352.103,357.103,357.100.12%492
Nov 20, 20253,365.303,430.003,351.003,353.103,353.10-0.33%1,010
Nov 19, 20253,438.003,438.003,360.003,364.303,364.300.15%564
Nov 18, 20253,388.003,397.003,352.003,359.203,359.20-0.41%394
Nov 17, 20253,360.103,420.003,360.103,373.003,373.000.39%307
Nov 16, 20253,345.503,380.003,325.003,360.003,360.000.32%261
Nov 13, 20253,360.403,380.503,341.103,349.203,349.20-0.76%385
Nov 12, 20253,365.003,388.003,355.503,374.803,374.800.34%83
Nov 11, 20253,355.503,381.003,355.503,363.403,363.40-0.04%303
Nov 10, 20253,370.103,370.103,355.003,364.703,364.70-0.16%491
Nov 9, 20253,380.003,425.003,365.503,370.103,370.10-0.86%412
Nov 6, 20253,390.003,423.003,390.003,399.303,399.300.19%363
Nov 5, 20253,366.003,420.003,366.003,392.703,392.700.41%197
Nov 4, 20253,435.003,450.003,375.003,378.703,378.70-1.62%991
Nov 3, 20253,478.503,478.503,430.003,434.303,434.30-1.24%720
Nov 2, 20253,532.003,532.003,471.103,477.503,477.50-1.29%731
Oct 30, 20253,513.403,600.003,510.003,523.103,523.100.29%2,432
Oct 29, 20253,415.003,540.003,410.103,513.003,513.003.13%2,913
Oct 28, 20253,394.003,445.003,373.003,406.403,406.401.40%1,333
Oct 27, 20253,345.003,375.003,344.003,359.503,359.500.22%305
Oct 26, 20253,339.903,393.003,339.903,352.203,352.200.37%176
Oct 23, 20253,349.303,388.003,339.003,339.803,339.800.01%365
Oct 22, 20253,340.103,350.003,333.003,339.303,339.300.16%185
Oct 21, 20253,330.003,345.003,330.003,334.103,334.10-0.21%447
Oct 20, 20253,332.103,349.003,331.103,341.203,341.200.32%174
Oct 19, 20253,370.003,370.003,327.003,330.603,330.60-0.48%297
Oct 16, 20253,340.003,360.003,334.503,346.503,346.500.34%862
Oct 15, 20253,331.003,349.003,331.003,335.303,335.30-0.34%854
Oct 14, 20253,361.003,364.003,340.003,346.803,346.80-0.48%1,455
Oct 13, 20253,360.103,375.003,358.203,363.003,363.00-0.04%433
Oct 12, 20253,371.003,371.003,360.103,364.403,364.40-0.20%321
Oct 9, 20253,351.003,380.103,351.003,371.003,371.000.03%290
Oct 8, 20253,356.103,393.703,324.903,370.003,370.00-0.26%234
Oct 7, 20253,382.003,400.003,376.003,378.903,378.90-0.65%800
Oct 6, 20253,383.103,410.003,383.103,401.103,401.100.41%418
Oct 5, 20253,410.003,415.003,375.003,387.103,387.10-0.84%529
Sep 30, 20253,470.003,470.003,401.003,415.903,415.900.41%513
Sep 29, 20253,362.503,418.003,362.503,401.903,401.900.94%3,343
Sep 28, 20253,366.003,375.003,365.003,370.103,370.10-0.15%487
Sep 25, 20253,370.003,380.003,369.003,375.103,375.100.06%578
Sep 24, 20253,390.003,392.903,371.503,373.103,373.10-0.07%858