Reckitt Benckiser Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	72.48	74.16	72.48	73.86	73.86	1.09%	5,437
Feb 26, 2026	72.62	73.38	72.58	73.06	73.06	0.36%	3,682
Feb 25, 2026	72.62	73.42	72.32	72.80	72.80	-1.11%	1,249
Feb 24, 2026	72.40	74.02	72.40	73.62	73.62	0.60%	4,646
Feb 23, 2026	73.06	73.18	72.62	73.18	73.18	-0.49%	6,029
Feb 20, 2026	73.90	74.00	73.26	73.54	73.54	0.05%	2,028
Feb 19, 2026	74.48	74.48	73.50	73.50	73.50	-0.11%	5,348
Feb 18, 2026	74.06	74.28	73.58	73.58	73.58	0.79%	3,924
Feb 17, 2026	74.16	74.16	73.00	73.00	73.00	-0.73%	2,109
Feb 16, 2026	74.04	74.50	73.54	73.54	73.54	0.33%	2,399
Feb 13, 2026	73.36	74.20	72.70	73.30	73.30	0.03%	1,687
Feb 12, 2026	71.98	73.28	71.76	73.28	73.28	0.71%	4,248
Feb 11, 2026	73.32	73.32	71.76	72.76	72.76	0.69%	7,486
Feb 10, 2026	72.48	72.54	71.98	72.26	72.26	-0.28%	3,004
Feb 9, 2026	73.32	73.32	72.00	72.46	72.46	-1.23%	10,177
Feb 6, 2026	73.37	73.83	73.08	73.36	73.36	0.66%	7,035
Feb 5, 2026	72.40	73.49	70.12	72.88	72.88	0.08%	7,804
Feb 4, 2026	71.20	73.45	70.78	72.82	72.82	4.91%	2,665
Feb 3, 2026	71.25	71.25	69.41	69.41	69.41	-2.84%	4,953
Feb 2, 2026	69.96	71.44	69.96	71.44	71.44	-2.44%	307
Jan 30, 2026	72.15	73.33	72.15	73.23	70.40	1.59%	4,863
Jan 29, 2026	71.35	72.54	71.35	72.08	69.30	0.82%	6,351
Jan 28, 2026	71.67	71.81	71.08	71.50	68.74	-0.38%	1,098
Jan 27, 2026	71.44	71.77	70.96	71.77	69.00	0.50%	965
Jan 26, 2026	71.21	71.75	68.94	71.42	68.66	-0.98%	30,893
Jan 23, 2026	72.90	72.96	72.08	72.13	69.34	-1.40%	3,048
Jan 22, 2026	71.79	73.44	71.79	73.15	70.32	1.15%	4,490
Jan 21, 2026	73.27	73.27	70.96	72.31	69.52	-1.11%	15,925
Jan 20, 2026	73.50	73.50	72.56	73.13	70.30	-1.10%	3,104
Jan 19, 2026	73.42	73.94	73.19	73.94	71.08	0.62%	9,086
Jan 16, 2026	73.90	74.23	73.48	73.48	70.64	-0.45%	3,288
Jan 15, 2026	74.33	74.46	73.81	73.81	70.96	-1.31%	2,588
Jan 14, 2026	73.85	74.79	73.79	74.79	71.90	0.67%	9,893
Jan 13, 2026	74.96	75.00	74.29	74.29	71.42	-0.36%	7,946
Jan 12, 2026	74.13	74.67	74.10	74.56	71.68	0.62%	1,158
Jan 9, 2026	74.54	75.04	73.65	74.10	71.24	0.79%	5,627
Jan 8, 2026	72.73	74.06	72.73	73.52	70.68	1.06%	11,236
Jan 7, 2026	72.58	73.21	72.29	72.75	69.94	-0.14%	3,761
Jan 6, 2026	72.27	73.58	72.23	72.85	70.04	1.69%	2,296
Jan 5, 2026	71.31	71.88	71.02	71.65	68.88	0.41%	5,595
Jan 2, 2026	71.79	72.23	71.35	71.35	68.60	-0.32%	1,912
Dec 30, 2025	71.56	71.77	71.38	71.58	68.82	0.50%	1,439
Dec 29, 2025	71.23	71.50	71.04	71.23	68.48	-0.32%	4,240
Dec 23, 2025	71.67	72.02	71.33	71.46	68.70	-0.52%	3,778
Dec 22, 2025	71.52	71.83	71.38	71.83	69.06	-	7,755
Dec 19, 2025	71.77	72.19	71.48	71.83	69.06	-0.06%	6,174
Dec 18, 2025	71.04	71.88	70.98	71.88	69.10	0.94%	2,779
Dec 17, 2025	70.83	71.54	70.73	71.21	68.46	0.59%	4,856
Dec 16, 2025	71.21	71.46	70.79	70.79	68.06	-0.44%	2,894
Dec 15, 2025	70.69	71.25	70.67	71.10	68.36	-0.06%	23,994