Skip to main content
logo
Reckitt Benckiser (Bangladesh) PLC (DSE:RECKITTBEN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
3,494.80
+11.20 (0.32%)
At close: Jan 22, 2026

DSE:RECKITTBEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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