Reckitt Benckiser Group plc (ETR:3RB)
Germany · Delayed Price · Currency is EUR 64.58
-0.34 (-0.52%)
Aug 25, 2025, 3:41 PM CET
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 64.78 | 65.24 | 64.22 | 65.24 | 65.24 | 0.49% | 2,481 |
| Aug 22, 2025 | 64.94 | 65.32 | 64.58 | 64.92 | 64.92 | -0.18% | 10,220 |
| Aug 21, 2025 | 65.00 | 65.06 | 64.56 | 65.04 | 65.04 | 0.87% | 3,411 |
| Aug 20, 2025 | 63.80 | 64.48 | 63.70 | 64.48 | 64.48 | 1.93% | 4,806 |
| Aug 19, 2025 | 63.16 | 63.56 | 63.12 | 63.26 | 63.26 | 0.57% | 2,007 |
| Aug 18, 2025 | 63.34 | 63.46 | 62.90 | 62.90 | 62.90 | -0.98% | 4,142 |
| Aug 15, 2025 | 63.76 | 63.96 | 63.36 | 63.52 | 63.52 | -0.09% | 11,559 |
| Aug 14, 2025 | 63.66 | 63.82 | 63.38 | 63.58 | 63.58 | -0.03% | 1,902 |
| Aug 13, 2025 | 63.30 | 63.64 | 63.20 | 63.60 | 63.60 | 1.02% | 1,728 |
| Aug 12, 2025 | 63.40 | 63.46 | 62.80 | 62.96 | 62.96 | -0.79% | 7,104 |
| Aug 11, 2025 | 63.06 | 63.46 | 62.88 | 63.46 | 63.46 | 1.37% | 9,677 |
| Aug 8, 2025 | 62.94 | 62.98 | 62.56 | 62.60 | 62.60 | 0.35% | 4,325 |
| Aug 7, 2025 | 62.58 | 63.20 | 62.38 | 62.38 | 62.38 | -0.95% | 3,376 |
| Aug 6, 2025 | 63.84 | 63.84 | 62.98 | 62.98 | 62.01 | -1.22% | 7,891 |
| Aug 5, 2025 | 64.36 | 64.36 | 63.66 | 63.76 | 62.78 | -0.16% | 2,924 |
| Aug 4, 2025 | 63.48 | 64.20 | 63.06 | 63.86 | 62.87 | -0.25% | 4,940 |
| Aug 1, 2025 | 65.16 | 65.64 | 64.02 | 64.02 | 63.03 | -2.08% | 11,746 |
| Jul 31, 2025 | 65.74 | 66.00 | 65.12 | 65.38 | 64.37 | 0.21% | 4,161 |
| Jul 30, 2025 | 65.78 | 65.82 | 65.04 | 65.24 | 64.23 | -0.52% | 8,463 |
| Jul 29, 2025 | 65.46 | 65.86 | 65.04 | 65.58 | 64.57 | 1.67% | 7,487 |
| Jul 28, 2025 | 64.18 | 65.00 | 64.12 | 64.50 | 63.50 | 1.26% | 15,837 |
| Jul 25, 2025 | 63.48 | 63.86 | 63.20 | 63.70 | 62.72 | 0.31% | 12,311 |
| Jul 24, 2025 | 58.98 | 64.56 | 58.98 | 63.50 | 62.52 | 9.22% | 60,269 |
| Jul 23, 2025 | 58.62 | 58.64 | 58.04 | 58.14 | 57.24 | 0.45% | 1,241 |
| Jul 22, 2025 | 58.20 | 58.32 | 57.82 | 57.88 | 56.99 | -0.31% | 1,303 |
| Jul 21, 2025 | 58.00 | 58.30 | 57.72 | 58.06 | 57.16 | -0.03% | 4,390 |
| Jul 18, 2025 | 58.30 | 58.90 | 57.68 | 58.08 | 57.18 | 0.69% | 4,305 |
| Jul 17, 2025 | 57.80 | 57.80 | 57.30 | 57.68 | 56.79 | - | 6,312 |
| Jul 16, 2025 | 57.50 | 58.00 | 57.30 | 57.68 | 56.79 | -0.10% | 3,296 |
| Jul 15, 2025 | 57.98 | 58.20 | 57.74 | 57.74 | 56.85 | 0.03% | 6,432 |
| Jul 14, 2025 | 57.76 | 58.28 | 57.72 | 57.72 | 56.83 | -0.24% | 6,594 |
| Jul 11, 2025 | 59.08 | 59.08 | 57.86 | 57.86 | 56.97 | -2.40% | 7,288 |
| Jul 10, 2025 | 58.76 | 59.32 | 58.60 | 59.28 | 58.37 | 1.23% | 4,961 |
| Jul 9, 2025 | 58.58 | 58.64 | 58.30 | 58.56 | 57.66 | -0.37% | 6,413 |
| Jul 8, 2025 | 58.50 | 58.78 | 58.10 | 58.78 | 57.88 | 0.14% | 2,913 |
| Jul 7, 2025 | 58.74 | 58.80 | 58.52 | 58.70 | 57.80 | 0.69% | 4,696 |
| Jul 4, 2025 | 58.88 | 58.88 | 58.30 | 58.30 | 57.40 | -1.29% | 3,800 |
| Jul 3, 2025 | 57.94 | 59.06 | 57.94 | 59.06 | 58.15 | 2.36% | 2,156 |
| Jul 2, 2025 | 58.34 | 58.34 | 57.30 | 57.70 | 56.81 | -0.69% | 4,255 |
| Jul 1, 2025 | 57.76 | 58.28 | 57.56 | 58.10 | 57.21 | -0.03% | 1,727 |
| Jun 30, 2025 | 58.10 | 58.60 | 57.84 | 58.12 | 57.23 | 0.38% | 4,242 |
| Jun 27, 2025 | 58.40 | 58.44 | 57.86 | 57.90 | 57.01 | -1.60% | 7,200 |
| Jun 26, 2025 | 59.34 | 59.34 | 58.40 | 58.84 | 57.94 | -0.41% | 7,780 |
| Jun 25, 2025 | 59.38 | 59.48 | 59.06 | 59.08 | 58.17 | -0.74% | 2,851 |
| Jun 24, 2025 | 59.68 | 59.94 | 59.46 | 59.52 | 58.61 | 0.24% | 3,420 |
| Jun 23, 2025 | 59.20 | 59.38 | 58.70 | 59.38 | 58.47 | -0.30% | 2,350 |
| Jun 20, 2025 | 59.96 | 60.20 | 59.56 | 59.56 | 58.65 | -1.03% | 2,126 |
| Jun 19, 2025 | 60.26 | 60.26 | 59.68 | 60.18 | 59.26 | -0.07% | 7,281 |
| Jun 18, 2025 | 60.06 | 60.46 | 60.00 | 60.22 | 59.30 | 0.77% | 4,370 |
| Jun 17, 2025 | 59.40 | 59.96 | 59.40 | 59.76 | 58.84 | -0.23% | 1,018 |