Reckitt Benckiser Group plc (ETR:3RB)
Germany · Delayed Price · Currency is EUR 66.64
-0.38 (-0.57%)
At close: Nov 28, 2025
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 65.86 | 66.30 | 65.30 | 66.20 | 66.20 | 0.88% | 2,989 |
| Nov 13, 2025 | 66.50 | 66.74 | 65.62 | 65.62 | 65.62 | -1.53% | 580 |
| Nov 12, 2025 | 66.74 | 66.90 | 66.54 | 66.64 | 66.64 | -0.86% | 1,929 |
| Nov 11, 2025 | 67.00 | 67.30 | 66.86 | 67.22 | 67.22 | 0.45% | 1,678 |
| Nov 10, 2025 | 66.48 | 67.14 | 66.48 | 66.92 | 66.92 | 0.66% | 1,261 |
| Nov 7, 2025 | 66.46 | 66.48 | 66.02 | 66.48 | 66.48 | 0.03% | 2,731 |
| Nov 6, 2025 | 66.70 | 66.76 | 66.42 | 66.46 | 66.46 | -0.33% | 1,782 |
| Nov 5, 2025 | 66.48 | 66.80 | 66.26 | 66.68 | 66.68 | 0.88% | 2,271 |
| Nov 4, 2025 | 65.60 | 66.38 | 65.60 | 66.10 | 66.10 | -0.39% | 942 |
| Nov 3, 2025 | 65.94 | 66.90 | 65.92 | 66.36 | 66.36 | 0.27% | 2,598 |
| Oct 31, 2025 | 66.30 | 66.30 | 65.90 | 66.18 | 66.18 | -0.30% | 1,073 |
| Oct 30, 2025 | 66.30 | 66.38 | 66.04 | 66.38 | 66.38 | -0.51% | 1,799 |
| Oct 29, 2025 | 66.66 | 66.98 | 66.60 | 66.72 | 66.72 | -0.33% | 1,365 |
| Oct 28, 2025 | 67.44 | 67.44 | 66.72 | 66.94 | 66.94 | -0.39% | 2,593 |
| Oct 27, 2025 | 67.64 | 67.80 | 67.20 | 67.20 | 67.20 | 0.36% | 2,669 |
| Oct 24, 2025 | 67.82 | 67.94 | 66.96 | 66.96 | 66.96 | -0.74% | 1,751 |
| Oct 23, 2025 | 67.28 | 67.76 | 66.74 | 67.46 | 67.46 | -0.85% | 1,580 |
| Oct 22, 2025 | 68.06 | 68.98 | 66.66 | 68.04 | 68.04 | 0.41% | 32,230 |
| Oct 21, 2025 | 67.84 | 67.92 | 67.48 | 67.76 | 67.76 | 0.30% | 4,699 |
| Oct 20, 2025 | 67.46 | 67.94 | 67.46 | 67.56 | 67.56 | -0.62% | 3,136 |
| Oct 17, 2025 | 66.34 | 67.98 | 66.30 | 67.98 | 67.98 | 2.29% | 5,689 |
| Oct 16, 2025 | 66.44 | 66.88 | 66.20 | 66.46 | 66.46 | 0.58% | 8,636 |
| Oct 15, 2025 | 65.64 | 66.20 | 65.28 | 66.08 | 66.08 | 0.52% | 2,573 |
| Oct 14, 2025 | 65.94 | 66.26 | 65.48 | 65.74 | 65.74 | 0.74% | 5,305 |
| Oct 13, 2025 | 66.06 | 66.14 | 65.26 | 65.26 | 65.26 | -1.27% | 4,013 |
| Oct 10, 2025 | 65.88 | 66.10 | 65.84 | 66.10 | 66.10 | 0.03% | 2,557 |
| Oct 9, 2025 | 65.38 | 66.34 | 65.26 | 66.08 | 66.08 | 1.38% | 3,531 |
| Oct 8, 2025 | 65.06 | 65.74 | 64.86 | 65.18 | 65.18 | 0.59% | 7,185 |
| Oct 7, 2025 | 64.94 | 65.18 | 64.52 | 64.80 | 64.80 | -0.09% | 2,981 |
| Oct 6, 2025 | 64.92 | 65.34 | 64.84 | 64.86 | 64.86 | 0.06% | 3,397 |
| Oct 3, 2025 | 65.22 | 65.36 | 64.82 | 64.82 | 64.82 | -1.04% | 3,145 |
| Oct 2, 2025 | 65.58 | 65.58 | 65.10 | 65.50 | 65.50 | 0.71% | 11,507 |
| Oct 1, 2025 | 65.64 | 66.18 | 65.04 | 65.04 | 65.04 | -1.16% | 4,773 |
| Sep 30, 2025 | 62.98 | 65.80 | 62.60 | 65.80 | 65.80 | 3.92% | 7,427 |
| Sep 29, 2025 | 63.28 | 63.50 | 63.16 | 63.32 | 63.32 | -0.19% | 5,848 |
| Sep 26, 2025 | 63.46 | 63.98 | 63.28 | 63.44 | 63.44 | -0.72% | 553 |
| Sep 25, 2025 | 64.04 | 64.16 | 63.82 | 63.90 | 63.90 | -0.71% | 3,742 |
| Sep 24, 2025 | 64.34 | 64.36 | 63.40 | 64.36 | 64.36 | 0.63% | 3,033 |
| Sep 23, 2025 | 64.60 | 64.82 | 63.90 | 63.96 | 63.96 | -2.02% | 14,896 |
| Sep 22, 2025 | 65.40 | 65.40 | 64.78 | 65.28 | 65.28 | -0.27% | 6,072 |