Reckitt Benckiser Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	71.35	71.71	70.81	71.15	68.40	-1.10%	3,534
Dec 11, 2025	71.00	71.94	70.88	71.94	69.16	1.11%	3,599
Dec 10, 2025	70.42	71.23	70.42	71.15	68.40	0.95%	1,717
Dec 9, 2025	70.31	71.42	70.31	70.48	67.76	0.12%	2,617
Dec 8, 2025	70.67	71.27	70.29	70.40	67.68	-0.82%	6,720
Dec 5, 2025	70.85	71.13	70.83	70.98	68.24	0.44%	1,999
Dec 4, 2025	70.85	70.96	70.67	70.67	67.94	-0.06%	650
Dec 3, 2025	70.88	70.88	70.54	70.71	67.98	-0.09%	5,226
Dec 2, 2025	71.13	71.17	69.54	70.77	68.04	0.53%	3,528
Dec 1, 2025	70.00	71.04	69.94	70.40	67.68	1.41%	3,280
Nov 28, 2025	69.67	69.69	69.42	69.42	66.74	-0.57%	906
Nov 27, 2025	69.81	69.90	69.63	69.81	67.12	-0.71%	1,163
Nov 26, 2025	69.08	70.31	69.08	70.31	67.60	1.08%	1,161
Nov 25, 2025	69.15	69.71	69.15	69.56	66.88	0.48%	2,104
Nov 24, 2025	70.10	70.10	69.04	69.23	66.56	-1.66%	4,847
Nov 21, 2025	69.17	70.40	69.06	70.40	67.68	2.33%	13,586
Nov 20, 2025	68.38	68.94	68.38	68.79	66.14	0.61%	940