Reckitt Benckiser Group plc (ETR:3RB)
Germany · Delayed Price · Currency is EUR 65.56
-0.28 (-0.43%)
Sep 17, 2025, 10:40 AM CET
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 65.88 | 66.10 | 65.52 | 65.84 | 65.84 | -0.30% | 4,048 |
| Sep 15, 2025 | 66.76 | 67.14 | 66.04 | 66.04 | 66.04 | -0.87% | 1,938 |
| Sep 12, 2025 | 66.68 | 66.80 | 66.62 | 66.62 | 66.62 | 0.60% | 4,715 |
| Sep 11, 2025 | 66.82 | 66.96 | 66.22 | 66.22 | 66.22 | -0.42% | 3,224 |
| Sep 10, 2025 | 67.12 | 67.24 | 66.48 | 66.50 | 66.50 | -0.15% | 3,893 |
| Sep 9, 2025 | 67.10 | 67.18 | 66.50 | 66.60 | 66.60 | -0.15% | 10,556 |
| Sep 8, 2025 | 65.56 | 67.06 | 65.56 | 66.70 | 66.70 | 1.24% | 10,705 |
| Sep 5, 2025 | 65.14 | 65.94 | 65.14 | 65.88 | 65.88 | 0.43% | 1,443 |
| Sep 4, 2025 | 64.68 | 65.70 | 64.68 | 65.60 | 65.60 | 2.15% | 3,235 |
| Sep 3, 2025 | 63.30 | 64.36 | 63.30 | 64.22 | 64.22 | 1.10% | 2,626 |
| Sep 2, 2025 | 63.60 | 63.68 | 63.22 | 63.52 | 63.52 | 0.06% | 3,937 |
| Sep 1, 2025 | 64.04 | 64.04 | 63.48 | 63.48 | 63.48 | -0.56% | 1,457 |
| Aug 29, 2025 | 64.06 | 64.06 | 63.62 | 63.84 | 63.84 | -0.09% | 2,642 |
| Aug 28, 2025 | 64.74 | 64.76 | 63.90 | 63.90 | 63.90 | -0.87% | 1,206 |
| Aug 27, 2025 | 64.46 | 64.82 | 64.46 | 64.46 | 64.46 | 0.50% | 6,812 |
| Aug 26, 2025 | 64.54 | 64.60 | 63.90 | 64.14 | 64.14 | -1.69% | 6,429 |
| 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 |