Reckitt Benckiser Group plc (FRA:3RB)
Germany · Delayed Price · Currency is EUR 67.22
+0.42 (0.63%)
At close: Oct 17, 2025
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 67.62 | 67.62 | 67.42 | 67.42 | 67.42 | -0.74% | 150 |
| Oct 22, 2025 | 67.40 | 67.92 | 67.40 | 67.92 | 67.92 | 0.56% | 110 |
| Oct 21, 2025 | 67.70 | 67.70 | 67.54 | 67.54 | 67.54 | -0.27% | 86 |
| Oct 20, 2025 | 68.18 | 68.18 | 67.72 | 67.72 | 67.72 | 0.74% | 200 |
| Oct 17, 2025 | 65.36 | 67.22 | 65.36 | 67.22 | 67.22 | 0.63% | 41 |
| Oct 16, 2025 | 65.84 | 66.80 | 65.84 | 66.80 | 66.80 | 1.55% | 225 |
| Oct 15, 2025 | 65.94 | 65.94 | 65.60 | 65.78 | 65.78 | -0.72% | 55 |
| Oct 14, 2025 | 65.62 | 66.26 | 65.62 | 66.26 | 66.26 | 0.27% | 30 |
| Oct 13, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 0.40% | 40 |
| Oct 10, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 1.14% | 40 |
| Oct 9, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.22% | 40 |
| Oct 8, 2025 | 64.72 | 64.94 | 64.72 | 64.94 | 64.94 | 0.46% | 40 |
| Oct 7, 2025 | 64.78 | 64.88 | 64.64 | 64.64 | 64.64 | -0.62% | 310 |
| Oct 6, 2025 | 64.80 | 65.14 | 64.80 | 65.04 | 65.04 | -0.03% | 726 |
| Oct 3, 2025 | 65.40 | 65.40 | 65.06 | 65.06 | 65.06 | -0.49% | 1 |
| Oct 2, 2025 | 64.54 | 65.38 | 64.54 | 65.38 | 65.38 | -0.34% | 197 |
| Oct 1, 2025 | 65.62 | 65.62 | 65.60 | 65.60 | 65.60 | -0.64% | 36 |
| Sep 30, 2025 | 63.20 | 66.02 | 63.20 | 66.02 | 66.02 | 4.56% | 242 |
| Sep 29, 2025 | 63.82 | 63.82 | 63.10 | 63.14 | 63.14 | -1.44% | 304 |
| Sep 26, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.28% | 426 |
| Sep 25, 2025 | 64.24 | 64.24 | 63.88 | 63.88 | 63.88 | 0.47% | 399 |
| Sep 24, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.50% | 110 |
| Sep 23, 2025 | 65.48 | 65.48 | 63.90 | 63.90 | 63.90 | -1.30% | 4,015 |
| Sep 22, 2025 | 65.48 | 65.48 | 64.74 | 64.74 | 64.74 | -0.86% | 60 |
| Sep 19, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.76% | 927 |
| Sep 18, 2025 | 66.02 | 66.02 | 65.68 | 65.80 | 65.80 | 0.61% | 927 |
| Sep 17, 2025 | 65.64 | 65.64 | 65.40 | 65.40 | 65.40 | -1.09% | 600 |
| Sep 16, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -1.58% | 39 |
| Sep 15, 2025 | 66.98 | 67.18 | 66.98 | 67.18 | 67.18 | 0.84% | 39 |
| Sep 12, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -0.21% | 863 |
| Sep 11, 2025 | 66.50 | 67.08 | 66.50 | 66.76 | 66.76 | -0.06% | 863 |
| Sep 10, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.09% | 547 |
| Sep 9, 2025 | 66.70 | 66.82 | 66.70 | 66.74 | 66.74 | -0.57% | 547 |
| Sep 8, 2025 | 65.98 | 67.12 | 65.90 | 67.12 | 67.12 | 2.13% | 2,275 |
| Sep 5, 2025 | 65.64 | 65.72 | 65.64 | 65.72 | 65.72 | 2.27% | 400 |
| Sep 4, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 1.04% | 13 |
| Sep 3, 2025 | 63.42 | 63.60 | 63.42 | 63.60 | 63.60 | 0.66% | 13 |
| Sep 2, 2025 | 64.00 | 64.00 | 63.18 | 63.18 | 63.18 | -1.40% | 200 |
| Sep 1, 2025 | 63.88 | 64.14 | 63.86 | 64.08 | 64.08 | 0.31% | 349 |
| Aug 29, 2025 | 63.84 | 64.16 | 63.84 | 63.88 | 63.88 | -0.93% | 108 |
| Aug 28, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -0.34% | 230 |
| Aug 27, 2025 | 64.02 | 64.70 | 64.02 | 64.70 | 64.70 | 0.09% | 230 |
| Aug 26, 2025 | 64.90 | 64.96 | 64.64 | 64.64 | 64.64 | 0.69% | 70 |
| Aug 25, 2025 | 64.50 | 64.50 | 64.20 | 64.20 | 64.20 | -0.93% | 500 |
| Aug 22, 2025 | 65.16 | 65.16 | 64.80 | 64.80 | 64.80 | 0.87% | 438 |
| Aug 21, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 0.88% | 70 |
| Aug 20, 2025 | 63.28 | 63.68 | 63.28 | 63.68 | 63.68 | 0.66% | 70 |
| Aug 19, 2025 | 63.02 | 63.26 | 63.02 | 63.26 | 63.26 | -0.09% | 80 |
| Aug 18, 2025 | 63.54 | 63.58 | 63.32 | 63.32 | 63.32 | -0.57% | 210 |
| Aug 15, 2025 | 63.64 | 63.68 | 63.64 | 63.68 | 63.68 | 0.28% | 430 |