Reckitt Benckiser (Bangladesh) PLC (DSE:RECKITTBEN)
Bangladesh · Delayed Price · Currency is BDT 3,287.10
-13.80 (-0.42%)
At close: Sep 3, 2026
DSE:RECKITTBEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,300.10 | 3,300.10 | 3,286.10 | 3,287.10 | 3,287.10 | -0.42% | 221 |
| Sep 2, 2026 | 3,290.00 | 3,309.80 | 3,290.00 | 3,300.90 | 3,300.90 | 0.22% | 85 |
| Sep 1, 2026 | 3,293.70 | 3,294.80 | 3,282.50 | 3,293.70 | 3,293.70 | 0.26% | 232 |
| Aug 31, 2026 | 3,285.30 | 3,296.00 | 3,284.00 | 3,285.30 | 3,285.30 | -0.20% | 196 |
| Aug 30, 2026 | 3,295.00 | 3,297.70 | 3,291.00 | 3,291.80 | 3,291.80 | -0.07% | 303 |
| Aug 27, 2026 | 3,302.20 | 3,302.50 | 3,292.00 | 3,294.20 | 3,294.20 | -0.05% | 128 |
| Aug 25, 2026 | 3,296.00 | 3,308.80 | 3,290.70 | 3,295.80 | 3,295.80 | -0.03% | 250 |
| Aug 24, 2026 | 3,300.00 | 3,310.00 | 3,293.00 | 3,296.80 | 3,296.80 | -0.12% | 370 |
| Aug 23, 2026 | 3,302.10 | 3,309.00 | 3,299.50 | 3,300.60 | 3,300.60 | -0.24% | 337 |
| Aug 20, 2026 | 3,308.50 | 3,311.00 | 3,300.10 | 3,308.50 | 3,308.50 | 0.23% | 87 |
| Aug 19, 2026 | 3,303.00 | 3,316.00 | 3,300.00 | 3,300.80 | 3,300.80 | -0.11% | 113 |
| Aug 18, 2026 | 3,304.40 | 3,313.80 | 3,300.00 | 3,304.40 | 3,304.40 | 0.12% | 189 |
| Aug 17, 2026 | 3,314.00 | 3,314.00 | 3,300.00 | 3,300.50 | 3,300.50 | -0.01% | 466 |
| Aug 16, 2026 | 3,300.30 | 3,309.10 | 3,300.00 | 3,300.90 | 3,300.90 | -0.20% | 185 |
| Aug 13, 2026 | 3,307.40 | 3,310.00 | 3,305.00 | 3,307.40 | 3,307.40 | -0.12% | 824 |
| Aug 12, 2026 | 3,311.30 | 3,319.90 | 3,311.00 | 3,311.30 | 3,311.30 | -0.01% | 591 |
| Aug 11, 2026 | 3,311.70 | 3,320.00 | 3,299.20 | 3,311.70 | 3,311.70 | 0.34% | 472 |
| Aug 10, 2026 | 3,300.40 | 3,330.00 | 3,295.00 | 3,300.40 | 3,300.40 | -0.03% | 356 |
| Aug 9, 2026 | 3,301.00 | 3,320.00 | 3,300.00 | 3,301.50 | 3,301.50 | 0.02% | 185 |
| Aug 6, 2026 | 3,303.00 | 3,314.90 | 3,299.10 | 3,300.90 | 3,300.90 | -0.21% | 798 |
| Aug 4, 2026 | 3,307.80 | 3,322.80 | 3,305.10 | 3,307.80 | 3,307.80 | 0.15% | 170 |
| Aug 3, 2026 | 3,305.20 | 3,324.90 | 3,300.00 | 3,303.00 | 3,303.00 | -0.24% | 608 |
| Aug 2, 2026 | 3,315.10 | 3,330.00 | 3,310.00 | 3,310.80 | 3,310.80 | -0.14% | 430 |
| Jul 30, 2026 | 3,315.50 | 3,348.90 | 3,315.00 | 3,315.50 | 3,315.50 | 0.15% | 845 |
| Jul 29, 2026 | 3,310.40 | 3,331.00 | 3,306.30 | 3,310.40 | 3,310.40 | 0.11% | 296 |
| Jul 28, 2026 | 3,305.00 | 3,311.00 | 3,303.00 | 3,306.80 | 3,306.80 | -0.03% | 319 |
| Jul 27, 2026 | 3,307.80 | 3,329.70 | 3,303.10 | 3,307.80 | 3,307.80 | -0.09% | 244 |
| Jul 26, 2026 | 3,305.20 | 3,340.90 | 3,298.20 | 3,310.90 | 3,310.90 | 0.19% | 232 |
| Jul 23, 2026 | 3,304.70 | 3,338.30 | 3,298.00 | 3,304.70 | 3,304.70 | -0.51% | 1,003 |
| Jul 22, 2026 | 3,321.50 | 3,345.00 | 3,321.00 | 3,321.50 | 3,321.50 | -0.21% | 9,388 |
| Jul 21, 2026 | 3,328.60 | 3,332.00 | 3,320.30 | 3,328.60 | 3,328.60 | 0.54% | 341 |
| Jul 20, 2026 | 3,332.00 | 3,332.00 | 3,306.00 | 3,310.80 | 3,310.80 | -0.44% | 1,902 |
| Jul 19, 2026 | 3,339.50 | 3,339.50 | 3,325.00 | 3,325.40 | 3,325.40 | 0.02% | 242 |
| Jul 16, 2026 | 3,324.80 | 3,334.00 | 3,318.00 | 3,324.80 | 3,324.80 | 0.11% | 1,179 |
| Jul 15, 2026 | 3,321.00 | 3,327.90 | 3,319.60 | 3,321.00 | 3,321.00 | -0.11% | 574 |
| Jul 14, 2026 | 3,322.00 | 3,332.10 | 3,320.00 | 3,324.80 | 3,324.80 | -0.22% | 1,140 |
| Jul 13, 2026 | 3,332.20 | 3,344.00 | 3,319.00 | 3,332.20 | 3,332.20 | 0.13% | 1,467 |
| Jul 12, 2026 | 3,326.10 | 3,330.00 | 3,312.00 | 3,327.80 | 3,327.80 | - | 411 |
| Jul 9, 2026 | 3,327.70 | 3,340.00 | 3,310.00 | 3,327.70 | 3,327.70 | 0.23% | 96 |
| Jul 8, 2026 | 3,320.00 | 3,342.00 | 3,319.00 | 3,320.00 | 3,320.00 | 0.07% | 600 |
| Jul 7, 2026 | 3,317.80 | 3,330.00 | 3,307.10 | 3,317.80 | 3,317.80 | 0.32% | 360 |
| Jul 6, 2026 | 3,307.20 | 3,347.70 | 3,305.00 | 3,307.20 | 3,307.20 | -0.70% | 1,407 |
| Jul 5, 2026 | 3,332.00 | 3,334.00 | 3,307.10 | 3,330.60 | 3,330.60 | -0.01% | 227 |
| Jul 2, 2026 | 3,330.90 | 3,357.00 | 3,330.00 | 3,330.90 | 3,330.90 | -1.14% | 695 |
| Jun 30, 2026 | 3,369.20 | 3,370.00 | 3,350.00 | 3,369.20 | 3,369.20 | 0.33% | 2,594 |
| Jun 29, 2026 | 3,333.00 | 3,359.00 | 3,325.80 | 3,358.20 | 3,358.20 | 0.97% | 1,684 |
| Jun 28, 2026 | 3,349.90 | 3,349.90 | 3,308.30 | 3,325.80 | 3,325.80 | 0.55% | 388 |
| Jun 25, 2026 | 3,307.70 | 3,329.90 | 3,300.00 | 3,307.70 | 3,307.70 | 0.10% | 1,116 |
| Jun 24, 2026 | 3,304.30 | 3,319.00 | 3,303.00 | 3,304.30 | 3,304.30 | -0.11% | 668 |
| Jun 23, 2026 | 3,308.00 | 3,349.70 | 3,295.20 | 3,308.00 | 3,308.00 | -0.26% | 296 |