Reckitt Benckiser (Bangladesh) PLC (DSE:RECKITTBEN)
Bangladesh · Delayed Price · Currency is BDT 3,307.20
-23.40 (-0.70%)
At close: Jul 6, 2026
DSE:RECKITTBEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 3,316.50 | 3,337.00 | 3,295.40 | 3,316.50 | 3,316.50 | 0.09% | 579 |
| Jun 21, 2026 | 3,305.00 | 3,335.00 | 3,305.00 | 3,313.40 | 3,313.40 | 0.12% | 345 |
| Jun 18, 2026 | 3,349.60 | 3,349.60 | 3,300.00 | 3,309.40 | 3,309.40 | -0.46% | 663 |
| Jun 17, 2026 | 3,374.90 | 3,374.90 | 3,321.00 | 3,324.60 | 3,324.60 | 0.10% | 269 |
| Jun 16, 2026 | 3,321.30 | 3,331.90 | 3,320.00 | 3,321.30 | 3,321.30 | -0.14% | 185 |
| Jun 15, 2026 | 3,325.90 | 3,329.50 | 3,323.00 | 3,325.90 | 3,325.90 | 0.30% | 450 |
| Jun 14, 2026 | 3,306.00 | 3,318.00 | 3,306.00 | 3,316.00 | 3,316.00 | 0.26% | 275 |
| Jun 11, 2026 | 3,307.30 | 3,323.00 | 3,300.40 | 3,307.30 | 3,307.30 | 0.02% | 508 |
| Jun 10, 2026 | 3,306.60 | 3,329.90 | 3,296.70 | 3,306.60 | 3,306.60 | 0.37% | 405 |
| Jun 9, 2026 | 3,309.00 | 3,317.00 | 3,280.60 | 3,294.40 | 3,294.40 | 0.03% | 195 |
| Jun 8, 2026 | 3,293.30 | 3,335.00 | 3,280.00 | 3,293.30 | 3,293.30 | -0.20% | 380 |
| Jun 7, 2026 | 3,280.10 | 3,324.00 | 3,280.00 | 3,299.90 | 3,299.90 | 0.67% | 682 |
| Jun 4, 2026 | 3,295.00 | 3,295.00 | 3,272.00 | 3,278.00 | 3,278.00 | 0.01% | 330 |
| Jun 3, 2026 | 3,277.70 | 3,277.90 | 3,267.00 | 3,277.70 | 3,277.70 | 0.35% | 857 |
| Jun 2, 2026 | 3,275.30 | 3,279.90 | 3,265.00 | 3,266.20 | 3,266.20 | -0.28% | 594 |
| Jun 1, 2026 | 3,295.00 | 3,295.00 | 3,271.20 | 3,275.30 | 3,275.30 | -0.20% | 634 |
| May 24, 2026 | 3,299.90 | 3,299.90 | 3,250.10 | 3,282.00 | 3,282.00 | 0.54% | 234 |
| May 23, 2026 | 3,250.00 | 3,312.50 | 3,245.00 | 3,264.40 | 3,264.40 | 2.68% | 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 |