Reckitt Benckiser Group plc (FRA:3RB)
Germany · Delayed Price · Currency is EUR 66.74
-0.38 (-0.57%)
Last updated: Sep 9, 2025, 3:31 PM CET
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 66.70 | 66.82 | 66.70 | 66.74 | - | -0.57% | 1,048 |
| Sep 8, 2025 | 65.98 | 67.12 | 65.90 | 67.12 | - | 2.13% | 2,275 |
| Sep 5, 2025 | 65.64 | 65.72 | 65.64 | 65.72 | - | 2.27% | 400 |
| Sep 4, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | - | 1.04% | - |
| Sep 3, 2025 | 63.42 | 63.60 | 63.42 | 63.60 | - | 0.66% | 13 |
| Sep 2, 2025 | 64.00 | 64.00 | 63.18 | 63.18 | - | -1.40% | 200 |
| Sep 1, 2025 | 63.88 | 64.14 | 63.86 | 64.08 | - | 0.31% | 349 |
| Aug 29, 2025 | 63.84 | 64.16 | 63.84 | 63.88 | - | -0.93% | 108 |
| Aug 28, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | - | -0.34% | - |
| Aug 27, 2025 | 64.02 | 64.70 | 64.02 | 64.70 | - | 0.09% | 230 |
| Aug 26, 2025 | 64.90 | 64.96 | 64.64 | 64.64 | - | 0.69% | 70 |
| Aug 25, 2025 | 64.50 | 64.50 | 64.20 | 64.20 | - | -0.93% | 500 |
| Aug 22, 2025 | 65.16 | 65.16 | 64.80 | 64.80 | - | 0.87% | 438 |
| Aug 21, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | - | 0.88% | 70 |
| Aug 20, 2025 | 63.28 | 63.68 | 63.28 | 63.68 | - | 0.66% | 70 |
| Aug 19, 2025 | 63.02 | 63.26 | 63.02 | 63.26 | - | -0.09% | 80 |
| Aug 18, 2025 | 63.54 | 63.58 | 63.32 | 63.32 | - | -0.57% | 210 |
| Aug 15, 2025 | 63.64 | 63.68 | 63.64 | 63.68 | - | 0.28% | 430 |
| Aug 14, 2025 | 63.30 | 63.50 | 63.30 | 63.50 | - | - | 105 |
| Aug 13, 2025 | 62.98 | 63.50 | 62.98 | 63.50 | - | 0.63% | 500 |
| Aug 12, 2025 | 63.20 | 63.20 | 63.10 | 63.10 | - | - | 100 |
| Aug 11, 2025 | 63.00 | 63.10 | 63.00 | 63.10 | - | 0.19% | 80 |
| Aug 8, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | - | 0.06% | 187 |
| Aug 7, 2025 | 61.94 | 62.94 | 61.94 | 62.94 | - | -0.82% | 187 |
| Aug 6, 2025 | 63.54 | 63.54 | 63.46 | 63.46 | - | -0.53% | 13 |
| Aug 5, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | - | 0.28% | 214 |
| Aug 4, 2025 | 64.22 | 64.22 | 63.62 | 63.62 | - | -1.49% | 214 |
| Aug 1, 2025 | 64.64 | 65.48 | 64.58 | 64.58 | - | -0.80% | 599 |
| Jul 31, 2025 | 65.32 | 65.74 | 65.10 | 65.10 | - | 0.15% | 402 |
| Jul 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | -0.55% | 140 |
| Jul 29, 2025 | 64.62 | 65.74 | 64.62 | 65.36 | - | 1.02% | 1,665 |
| Jul 28, 2025 | 64.04 | 64.78 | 64.04 | 64.70 | - | 2.24% | 510 |
| Jul 25, 2025 | 63.20 | 63.48 | 63.20 | 63.28 | - | -0.94% | 2,045 |
| Jul 24, 2025 | 58.78 | 64.00 | 58.78 | 63.88 | - | 9.46% | 3,360 |
| Jul 23, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | - | 1.25% | 130 |
| Jul 22, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | - | -0.79% | 130 |
| Jul 21, 2025 | 58.00 | 58.10 | 58.00 | 58.10 | - | 0.21% | 130 |
| Jul 18, 2025 | 57.88 | 57.98 | 57.88 | 57.98 | - | -0.41% | 50 |
| Jul 17, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | - | 1.11% | 1 |
| Jul 16, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | - | -0.72% | 100 |
| Jul 15, 2025 | 57.88 | 58.00 | 57.88 | 58.00 | - | -0.14% | 100 |
| Jul 14, 2025 | 57.96 | 58.24 | 57.96 | 58.08 | - | -0.10% | 65 |
| Jul 11, 2025 | 59.16 | 59.16 | 58.14 | 58.14 | - | -1.02% | 85 |
| Jul 10, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | - | 0.55% | 260 |
| Jul 9, 2025 | 58.58 | 58.58 | 58.42 | 58.42 | - | 0.21% | 260 |
| Jul 8, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | - | -0.44% | 300 |
| Jul 7, 2025 | 58.30 | 58.56 | 58.30 | 58.56 | - | -0.31% | 315 |
| Jul 4, 2025 | 58.94 | 58.94 | 58.74 | 58.74 | - | -0.74% | 613 |
| Jul 3, 2025 | 58.18 | 59.18 | 58.18 | 59.18 | - | 1.61% | 25 |
| Jul 2, 2025 | 58.46 | 58.46 | 58.24 | 58.24 | - | 0.41% | 200 |