Reckitt Benckiser (Bangladesh) PLC (DSE:RECKITTBEN)
Bangladesh · Delayed Price · Currency is BDT 3,282.00
+17.60 (0.54%)
At close: May 24, 2026
DSE:RECKITTBEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 3,299.90 | 3,299.90 | 3,250.10 | 3,282.00 | 3,282.00 | 6.01% | 234 |
| May 23, 2026 | 3,250.00 | 3,312.50 | 3,245.00 | 3,264.40 | 3,095.94 | -2.62% | 1,213 |
| May 20, 2026 | 3,340.20 | 3,374.00 | 3,340.20 | 3,352.30 | 3,179.30 | -0.52% | 1,032 |
| May 19, 2026 | 3,350.00 | 3,375.00 | 3,340.00 | 3,369.80 | 3,195.90 | 0.12% | 869 |
| May 18, 2026 | 3,371.00 | 3,371.00 | 3,355.50 | 3,365.70 | 3,192.01 | -0.05% | 552 |
| May 17, 2026 | 3,372.90 | 3,373.00 | 3,365.00 | 3,367.30 | 3,193.53 | 0.03% | 346 |
| May 14, 2026 | 3,375.00 | 3,375.00 | 3,365.10 | 3,366.30 | 3,192.58 | -0.25% | 219 |
| May 13, 2026 | 3,355.00 | 3,375.00 | 3,355.00 | 3,374.90 | 3,200.73 | 0.20% | 559 |
| May 12, 2026 | 3,365.00 | 3,370.00 | 3,361.10 | 3,368.00 | 3,194.19 | 0.08% | 263 |
| May 11, 2026 | 3,369.00 | 3,378.90 | 3,363.00 | 3,365.40 | 3,191.72 | 0.16% | 142 |
| May 10, 2026 | 3,350.10 | 3,369.00 | 3,350.00 | 3,360.00 | 3,186.60 | -0.22% | 418 |
| May 7, 2026 | 3,346.10 | 3,375.00 | 3,346.00 | 3,367.40 | 3,193.62 | 0.08% | 363 |
| May 6, 2026 | 3,340.00 | 3,380.00 | 3,321.00 | 3,364.80 | 3,191.15 | - | 1,848 |
| May 5, 2026 | 3,311.20 | 3,373.90 | 3,310.20 | 3,364.80 | 3,191.15 | 1.12% | 1,038 |
| May 4, 2026 | 3,377.00 | 3,377.00 | 3,311.00 | 3,327.40 | 3,155.68 | -1.42% | 1,751 |
| May 3, 2026 | 3,470.00 | 3,470.00 | 3,311.00 | 3,375.40 | 3,201.21 | -2.74% | 1,813 |
| Apr 30, 2026 | 3,500.00 | 3,500.00 | 3,466.00 | 3,470.40 | 3,291.31 | -0.31% | 491 |
| Apr 29, 2026 | 3,480.00 | 3,494.90 | 3,471.00 | 3,481.10 | 3,301.45 | 0.20% | 337 |
| Apr 28, 2026 | 3,475.00 | 3,478.80 | 3,458.30 | 3,474.20 | 3,294.91 | 0.49% | 460 |
| Apr 27, 2026 | 3,452.10 | 3,479.00 | 3,452.00 | 3,457.40 | 3,278.98 | -0.17% | 190 |
| Apr 26, 2026 | 3,460.00 | 3,480.00 | 3,451.10 | 3,463.30 | 3,284.57 | -0.09% | 236 |
| Apr 23, 2026 | 3,460.50 | 3,497.00 | 3,457.20 | 3,466.50 | 3,287.61 | 0.23% | 280 |
| Apr 22, 2026 | 3,434.20 | 3,460.00 | 3,420.00 | 3,458.60 | 3,280.11 | 0.58% | 408 |
| Apr 21, 2026 | 3,445.20 | 3,449.90 | 3,405.00 | 3,438.60 | 3,261.15 | -0.50% | 530 |
| Apr 20, 2026 | 3,457.00 | 3,480.00 | 3,446.00 | 3,455.90 | 3,277.55 | -0.12% | 340 |
| Apr 19, 2026 | 3,468.00 | 3,480.00 | 3,455.00 | 3,459.90 | 3,281.35 | -0.60% | 572 |
| Apr 16, 2026 | 3,497.90 | 3,498.00 | 3,472.00 | 3,480.70 | 3,301.07 | 0.04% | 407 |
| Apr 15, 2026 | 3,470.00 | 3,522.10 | 3,470.00 | 3,479.30 | 3,299.75 | -0.08% | 145 |
| Apr 13, 2026 | 3,498.80 | 3,498.90 | 3,470.00 | 3,482.20 | 3,302.50 | 0.16% | 306 |
| Apr 12, 2026 | 3,474.00 | 3,500.00 | 3,468.00 | 3,476.60 | 3,297.19 | -0.09% | 267 |
| Apr 9, 2026 | 3,499.00 | 3,499.00 | 3,475.30 | 3,479.80 | 3,300.22 | -0.37% | 333 |
| Apr 8, 2026 | 3,481.00 | 3,499.00 | 3,474.20 | 3,492.80 | 3,312.55 | 0.49% | 531 |
| Apr 7, 2026 | 3,470.70 | 3,482.00 | 3,470.70 | 3,475.70 | 3,296.33 | -0.16% | 218 |
| Apr 6, 2026 | 3,502.90 | 3,503.00 | 3,481.00 | 3,481.10 | 3,301.45 | 0.30% | 344 |
| Apr 5, 2026 | 3,485.30 | 3,519.90 | 3,465.10 | 3,470.70 | 3,291.59 | -0.42% | 194 |
| Apr 2, 2026 | 3,490.50 | 3,539.00 | 3,480.00 | 3,485.30 | 3,305.44 | -0.20% | 427 |
| Apr 1, 2026 | 3,500.00 | 3,509.00 | 3,480.00 | 3,492.40 | 3,312.17 | 0.52% | 271 |
| Mar 31, 2026 | 3,599.90 | 3,599.90 | 3,471.00 | 3,474.20 | 3,294.91 | -0.72% | 417 |
| Mar 30, 2026 | 3,492.00 | 3,520.00 | 3,490.00 | 3,499.30 | 3,318.71 | -0.19% | 620 |
| Mar 29, 2026 | 3,520.00 | 3,544.50 | 3,500.00 | 3,505.80 | 3,324.88 | -0.39% | 720 |
| Mar 25, 2026 | 3,509.00 | 3,550.00 | 3,505.00 | 3,519.50 | 3,337.87 | - | 233 |
| Mar 24, 2026 | 3,505.60 | 3,540.00 | 3,505.60 | 3,519.60 | 3,337.97 | 0.11% | 295 |
| Mar 16, 2026 | 3,507.40 | 3,534.00 | 3,505.20 | 3,515.90 | 3,334.46 | 0.24% | 472 |
| Mar 15, 2026 | 3,549.80 | 3,549.80 | 3,501.70 | 3,507.40 | 3,326.40 | 0.27% | 498 |
| Mar 12, 2026 | 3,495.00 | 3,500.00 | 3,490.00 | 3,497.90 | 3,317.39 | 0.16% | 172 |
| Mar 11, 2026 | 3,520.00 | 3,520.00 | 3,470.00 | 3,492.30 | 3,312.08 | 0.26% | 354 |
| Mar 10, 2026 | 3,520.00 | 3,520.00 | 3,480.00 | 3,483.40 | 3,303.63 | 0.27% | 362 |
| Mar 9, 2026 | 3,450.00 | 3,490.00 | 3,440.00 | 3,474.10 | 3,294.81 | 0.37% | 497 |
| Mar 8, 2026 | 3,500.20 | 3,500.20 | 3,455.00 | 3,461.40 | 3,282.77 | -1.11% | 1,415 |
| Mar 5, 2026 | 3,560.00 | 3,560.00 | 3,500.00 | 3,500.20 | 3,319.57 | -0.91% | 708 |