Reckitt Benckiser (Bangladesh) PLC (DSE:RECKITTBEN)
Bangladesh · Delayed Price · Currency is BDT 3,482.20
+5.60 (0.16%)
At close: Apr 13, 2026
DSE:RECKITTBEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 3,482.20 | 3,498.90 | 3,470.00 | 3,482.20 | 3,482.20 | 0.16% | 306 |
| Apr 12, 2026 | 3,474.00 | 3,500.00 | 3,468.00 | 3,476.60 | 3,476.60 | -0.09% | 267 |
| Apr 9, 2026 | 3,479.80 | 3,499.00 | 3,475.30 | 3,479.80 | 3,479.80 | -0.37% | 333 |
| Apr 8, 2026 | 3,481.00 | 3,499.00 | 3,474.20 | 3,492.80 | 3,492.80 | 0.49% | 531 |
| Apr 7, 2026 | 3,475.70 | 3,482.00 | 3,470.70 | 3,475.70 | 3,475.70 | -0.16% | 218 |
| Apr 6, 2026 | 3,481.10 | 3,503.00 | 3,481.00 | 3,481.10 | 3,481.10 | 0.30% | 344 |
| Apr 5, 2026 | 3,485.30 | 3,519.90 | 3,465.10 | 3,470.70 | 3,470.70 | -0.42% | 194 |
| Apr 2, 2026 | 3,485.30 | 3,539.00 | 3,480.00 | 3,485.30 | 3,485.30 | -0.20% | 427 |
| Apr 1, 2026 | 3,500.00 | 3,509.00 | 3,480.00 | 3,492.40 | 3,492.40 | 0.52% | 271 |
| Mar 31, 2026 | 3,474.20 | 3,599.90 | 3,471.00 | 3,474.20 | 3,474.20 | -0.72% | 417 |
| Mar 30, 2026 | 3,492.00 | 3,520.00 | 3,490.00 | 3,499.30 | 3,499.30 | -0.19% | 620 |
| Mar 29, 2026 | 3,520.00 | 3,544.50 | 3,500.00 | 3,505.80 | 3,505.80 | -0.39% | 720 |
| Mar 25, 2026 | 3,519.50 | 3,550.00 | 3,505.00 | 3,519.50 | 3,519.50 | - | 233 |
| Mar 24, 2026 | 3,505.60 | 3,540.00 | 3,505.60 | 3,519.60 | 3,519.60 | 0.11% | 295 |
| Mar 16, 2026 | 3,515.90 | 3,534.00 | 3,505.20 | 3,515.90 | 3,515.90 | 0.24% | 472 |
| Mar 15, 2026 | 3,549.80 | 3,549.80 | 3,501.70 | 3,507.40 | 3,507.40 | 0.27% | 498 |
| Mar 12, 2026 | 3,497.90 | 3,500.00 | 3,490.00 | 3,497.90 | 3,497.90 | 0.16% | 172 |
| Mar 11, 2026 | 3,520.00 | 3,520.00 | 3,470.00 | 3,492.30 | 3,492.30 | 0.26% | 354 |
| Mar 10, 2026 | 3,483.40 | 3,520.00 | 3,480.00 | 3,483.40 | 3,483.40 | 0.27% | 362 |
| Mar 9, 2026 | 3,474.10 | 3,490.00 | 3,440.00 | 3,474.10 | 3,474.10 | 0.37% | 497 |
| Mar 8, 2026 | 3,500.20 | 3,500.20 | 3,455.00 | 3,461.40 | 3,461.40 | -1.11% | 1,415 |
| Mar 5, 2026 | 3,500.20 | 3,560.00 | 3,500.00 | 3,500.20 | 3,500.20 | -0.91% | 708 |
| Mar 4, 2026 | 3,532.30 | 3,555.00 | 3,466.00 | 3,532.30 | 3,532.30 | 1.57% | 1,213 |
| Mar 3, 2026 | 3,477.80 | 3,544.00 | 3,361.00 | 3,477.80 | 3,477.80 | -1.60% | 1,368 |
| Mar 2, 2026 | 3,534.40 | 3,570.00 | 3,533.10 | 3,534.40 | 3,534.40 | 0.35% | 766 |
| Mar 1, 2026 | 3,515.00 | 3,560.00 | 3,432.00 | 3,522.10 | 3,522.10 | -1.11% | 990 |
| Feb 26, 2026 | 3,561.60 | 3,580.00 | 3,552.00 | 3,561.60 | 3,561.60 | -0.02% | 1,239 |
| Feb 25, 2026 | 3,562.20 | 3,569.70 | 3,535.10 | 3,562.20 | 3,562.20 | 0.40% | 320 |
| Feb 24, 2026 | 3,548.00 | 3,580.00 | 3,540.40 | 3,548.00 | 3,548.00 | -0.14% | 867 |
| Feb 23, 2026 | 3,552.90 | 3,568.90 | 3,520.00 | 3,552.90 | 3,552.90 | 0.59% | 322 |
| Feb 22, 2026 | 3,526.10 | 3,538.00 | 3,515.00 | 3,532.20 | 3,532.20 | 0.17% | 613 |
| Feb 19, 2026 | 3,545.00 | 3,558.00 | 3,525.00 | 3,526.10 | 3,526.10 | -0.72% | 452 |
| Feb 18, 2026 | 3,551.60 | 3,566.00 | 3,540.00 | 3,551.60 | 3,551.60 | -0.69% | 847 |
| Feb 17, 2026 | 3,576.20 | 3,619.00 | 3,570.00 | 3,576.20 | 3,576.20 | -0.33% | 481 |
| Feb 16, 2026 | 3,675.00 | 3,675.00 | 3,560.00 | 3,588.00 | 3,588.00 | -0.12% | 860 |
| Feb 15, 2026 | 3,700.00 | 3,700.00 | 3,535.00 | 3,592.30 | 3,592.30 | 1.79% | 1,198 |
| Feb 10, 2026 | 3,520.00 | 3,530.00 | 3,496.00 | 3,529.10 | 3,529.10 | 1.23% | 1,639 |
| Feb 9, 2026 | 3,481.90 | 3,499.90 | 3,480.00 | 3,486.20 | 3,486.20 | 0.22% | 420 |
| Feb 8, 2026 | 3,484.00 | 3,487.90 | 3,475.00 | 3,478.40 | 3,478.40 | -0.16% | 405 |
| Feb 5, 2026 | 3,484.00 | 3,494.00 | 3,440.00 | 3,484.00 | 3,484.00 | 0.70% | 671 |
| Feb 3, 2026 | 3,459.80 | 3,470.00 | 3,458.50 | 3,459.80 | 3,459.80 | -0.15% | 1,016 |
| Feb 2, 2026 | 3,474.00 | 3,474.00 | 3,463.00 | 3,464.90 | 3,464.90 | -0.01% | 1,091 |
| Feb 1, 2026 | 3,470.00 | 3,470.00 | 3,460.00 | 3,465.20 | 3,465.20 | -0.14% | 1,195 |
| Jan 29, 2026 | 3,490.00 | 3,490.00 | 3,470.00 | 3,470.20 | 3,470.20 | -0.32% | 1,776 |
| Jan 28, 2026 | 3,481.30 | 3,492.90 | 3,476.10 | 3,481.30 | 3,481.30 | 0.05% | 598 |
| Jan 27, 2026 | 3,498.90 | 3,498.90 | 3,476.00 | 3,479.60 | 3,479.60 | - | 373 |
| Jan 26, 2026 | 3,479.60 | 3,500.00 | 3,470.00 | 3,479.60 | 3,479.60 | -0.01% | 376 |
| Jan 25, 2026 | 3,542.00 | 3,542.00 | 3,477.60 | 3,480.10 | 3,480.10 | -0.42% | 788 |
| Jan 22, 2026 | 3,486.90 | 3,496.90 | 3,482.00 | 3,494.80 | 3,494.80 | 0.32% | 255 |
| Jan 21, 2026 | 3,485.00 | 3,489.90 | 3,463.00 | 3,483.60 | 3,483.60 | 0.26% | 968 |