Reckitt Benckiser Group plc (ETR:3RB)
Germany · Delayed Price · Currency is EUR 70.30
+1.10 (1.59%)
Jan 30, 2026, 5:35 PM CET
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 69.26 | 70.40 | 69.26 | 70.30 | 70.30 | 1.59% | 5,066 |
| Jan 29, 2026 | 68.50 | 69.64 | 68.50 | 69.20 | 69.20 | 0.82% | 6,616 |
| Jan 28, 2026 | 68.80 | 68.94 | 68.24 | 68.64 | 68.64 | -0.38% | 1,144 |
| Jan 27, 2026 | 68.58 | 68.90 | 68.12 | 68.90 | 68.90 | 0.50% | 1,006 |
| Jan 26, 2026 | 68.36 | 68.88 | 66.18 | 68.56 | 68.56 | -0.98% | 32,181 |
| Jan 23, 2026 | 69.98 | 70.04 | 69.20 | 69.24 | 69.24 | -1.40% | 3,176 |
| Jan 22, 2026 | 68.92 | 70.50 | 68.92 | 70.22 | 70.22 | 1.15% | 4,678 |
| Jan 21, 2026 | 70.34 | 70.34 | 68.12 | 69.42 | 69.42 | -1.11% | 16,589 |
| Jan 20, 2026 | 70.56 | 70.56 | 69.66 | 70.20 | 70.20 | -1.10% | 3,234 |
| Jan 19, 2026 | 70.48 | 70.98 | 70.26 | 70.98 | 70.98 | 0.62% | 9,465 |
| Jan 16, 2026 | 70.94 | 71.26 | 70.54 | 70.54 | 70.54 | -0.45% | 3,426 |
| Jan 15, 2026 | 71.36 | 71.48 | 70.86 | 70.86 | 70.86 | -1.31% | 2,696 |
| Jan 14, 2026 | 70.90 | 71.80 | 70.84 | 71.80 | 71.80 | 0.67% | 10,306 |
| Jan 13, 2026 | 71.96 | 72.00 | 71.32 | 71.32 | 71.32 | -0.36% | 8,278 |
| Jan 12, 2026 | 71.16 | 71.68 | 71.14 | 71.58 | 71.58 | 0.62% | 1,207 |
| Jan 9, 2026 | 71.56 | 72.04 | 70.70 | 71.14 | 71.14 | 0.79% | 5,862 |
| Jan 8, 2026 | 69.82 | 71.10 | 69.82 | 70.58 | 70.58 | 1.06% | 11,705 |
| Jan 7, 2026 | 69.68 | 70.28 | 69.40 | 69.84 | 69.84 | -0.14% | 3,918 |
| Jan 6, 2026 | 69.38 | 70.64 | 69.34 | 69.94 | 69.94 | 1.69% | 2,392 |
| Jan 5, 2026 | 68.46 | 69.00 | 68.18 | 68.78 | 68.78 | 0.41% | 5,829 |
| Jan 2, 2026 | 68.92 | 69.34 | 68.50 | 68.50 | 68.50 | -0.32% | 1,992 |
| Dec 30, 2025 | 68.70 | 68.90 | 68.52 | 68.72 | 68.72 | 0.50% | 1,499 |
| Dec 29, 2025 | 68.38 | 68.64 | 68.20 | 68.38 | 68.38 | -0.32% | 4,417 |
| Dec 23, 2025 | 68.80 | 69.14 | 68.48 | 68.60 | 68.60 | -0.52% | 3,936 |
| Dec 22, 2025 | 68.66 | 68.96 | 68.52 | 68.96 | 68.96 | - | 8,079 |
| Dec 19, 2025 | 68.90 | 69.30 | 68.62 | 68.96 | 68.96 | -0.06% | 6,432 |
| Dec 18, 2025 | 68.20 | 69.00 | 68.14 | 69.00 | 69.00 | 0.94% | 2,895 |
| Dec 17, 2025 | 68.00 | 68.68 | 67.90 | 68.36 | 68.36 | 0.59% | 5,059 |
| Dec 16, 2025 | 68.36 | 68.60 | 67.96 | 67.96 | 67.96 | -0.44% | 3,015 |
| Dec 15, 2025 | 67.86 | 68.40 | 67.84 | 68.26 | 68.26 | -0.06% | 24,994 |
| Dec 12, 2025 | 68.50 | 68.84 | 67.98 | 68.30 | 68.30 | -1.10% | 3,682 |
| Dec 11, 2025 | 68.16 | 69.06 | 68.04 | 69.06 | 69.06 | 1.11% | 3,749 |
| Dec 10, 2025 | 67.60 | 68.38 | 67.60 | 68.30 | 68.30 | 0.95% | 1,789 |
| Dec 9, 2025 | 67.50 | 68.56 | 67.50 | 67.66 | 67.66 | 0.12% | 2,727 |
| Dec 8, 2025 | 67.84 | 68.42 | 67.48 | 67.58 | 67.58 | -0.82% | 7,001 |
| Dec 5, 2025 | 68.02 | 68.28 | 68.00 | 68.14 | 68.14 | 0.44% | 2,083 |
| Dec 4, 2025 | 68.02 | 68.12 | 67.84 | 67.84 | 67.84 | -0.06% | 678 |
| Dec 3, 2025 | 68.04 | 68.04 | 67.72 | 67.88 | 67.88 | -0.09% | 5,444 |
| Dec 2, 2025 | 68.28 | 68.32 | 66.76 | 67.94 | 67.94 | 0.53% | 3,676 |
| Dec 1, 2025 | 67.20 | 68.20 | 67.14 | 67.58 | 67.58 | 1.41% | 3,417 |
| Nov 28, 2025 | 66.88 | 66.90 | 66.64 | 66.64 | 66.64 | -0.57% | 944 |
| Nov 27, 2025 | 67.02 | 67.10 | 66.84 | 67.02 | 67.02 | -0.71% | 1,212 |
| Nov 26, 2025 | 66.32 | 67.50 | 66.32 | 67.50 | 67.50 | 1.08% | 1,210 |
| Nov 25, 2025 | 66.38 | 66.92 | 66.38 | 66.78 | 66.78 | 0.48% | 2,192 |
| Nov 24, 2025 | 67.30 | 67.30 | 66.28 | 66.46 | 66.46 | -1.66% | 5,049 |
| Nov 21, 2025 | 66.40 | 67.58 | 66.30 | 67.58 | 67.58 | 2.33% | 14,153 |
| Nov 20, 2025 | 65.64 | 66.18 | 65.64 | 66.04 | 66.04 | 0.61% | 980 |
| Nov 19, 2025 | 65.60 | 66.12 | 65.56 | 65.64 | 65.64 | -1.03% | 1,125 |
| Nov 18, 2025 | 66.68 | 66.70 | 65.84 | 66.32 | 66.32 | -0.78% | 3,006 |
| Nov 17, 2025 | 66.28 | 66.88 | 66.14 | 66.84 | 66.84 | 0.97% | 3,207 |