Reckitt Benckiser Group plc (FRA:3RB)
Germany · Delayed Price · Currency is EUR 70.90
+0.04 (0.06%)
At close: Jan 9, 2026
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 70.64 | 71.52 | 70.64 | 70.90 | 70.90 | 0.06% | 354 |
| Jan 8, 2026 | 69.00 | 70.86 | 69.00 | 70.86 | 70.86 | 1.99% | 750 |
| Jan 7, 2026 | 69.98 | 69.98 | 69.48 | 69.48 | 69.48 | -0.20% | 370 |
| Jan 6, 2026 | 68.72 | 70.10 | 68.72 | 69.62 | 69.62 | 1.55% | 332 |
| Jan 5, 2026 | 68.48 | 68.56 | 68.48 | 68.56 | 68.56 | 0.09% | 200 |
| Jan 2, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.20% | 250 |
| Dec 30, 2025 | 68.24 | 68.64 | 68.24 | 68.64 | 68.64 | 0.79% | 1 |
| Dec 29, 2025 | 68.06 | 68.10 | 68.06 | 68.10 | 68.10 | -0.41% | 450 |
| Dec 23, 2025 | 68.48 | 69.02 | 68.38 | 68.38 | 68.38 | -0.75% | 959 |
| Dec 22, 2025 | 69.00 | 69.00 | 68.70 | 68.90 | 68.90 | -0.92% | 111 |
| Dec 19, 2025 | 68.06 | 69.54 | 68.06 | 69.54 | 69.54 | 1.34% | 44 |
| Dec 18, 2025 | 67.82 | 68.62 | 67.82 | 68.62 | 68.62 | 1.09% | 1,101 |
| Dec 17, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -0.50% | - |
| Dec 16, 2025 | 67.50 | 68.24 | 67.50 | 68.22 | 68.22 | -0.23% | 345 |
| Dec 15, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -0.49% | - |
| Dec 12, 2025 | 68.32 | 68.72 | 68.32 | 68.72 | 68.72 | -0.23% | 60 |
| Dec 11, 2025 | 67.96 | 68.88 | 67.96 | 68.88 | 68.88 | 1.41% | 201 |
| Dec 10, 2025 | 67.62 | 67.92 | 67.62 | 67.92 | 67.92 | 0.09% | 65 |
| Dec 9, 2025 | 67.68 | 67.86 | 67.68 | 67.86 | 67.86 | 0.18% | 41 |
| Dec 8, 2025 | 67.72 | 67.74 | 67.72 | 67.74 | 67.74 | -0.47% | 20 |
| Dec 5, 2025 | 67.72 | 68.06 | 67.72 | 68.06 | 68.06 | 1.04% | 58 |
| Dec 4, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -1.58% | - |
| Dec 3, 2025 | 67.78 | 68.44 | 67.78 | 68.44 | 68.44 | 0.47% | 20 |
| Dec 2, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 1.16% | - |
| Dec 1, 2025 | 67.06 | 67.34 | 67.06 | 67.34 | 67.34 | 1.02% | - |
| Nov 28, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -0.45% | - |
| Nov 27, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.39% | - |
| Nov 26, 2025 | 66.92 | 67.22 | 66.92 | 67.22 | 67.22 | 0.93% | 17 |
| Nov 25, 2025 | 66.32 | 66.90 | 66.32 | 66.60 | 66.60 | -0.33% | 348 |
| Nov 24, 2025 | 67.44 | 67.44 | 66.82 | 66.82 | 66.82 | 0.24% | 30 |
| Nov 21, 2025 | 65.00 | 66.66 | 65.00 | 66.66 | 66.66 | 1.37% | 300 |
| Nov 20, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.21% | - |
| Nov 19, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -1.20% | - |
| Nov 18, 2025 | 65.42 | 66.70 | 65.42 | 66.70 | 66.70 | 0.06% | 600 |
| Nov 17, 2025 | 65.82 | 66.66 | 65.82 | 66.66 | 66.66 | 0.79% | 675 |
| Nov 14, 2025 | 65.24 | 66.26 | 65.24 | 66.14 | 66.14 | 0.18% | 4,235 |
| Nov 13, 2025 | 66.80 | 66.90 | 66.02 | 66.02 | 66.02 | -1.93% | 250 |
| Nov 12, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.36% | - |
| Nov 11, 2025 | 67.12 | 67.14 | 66.82 | 67.08 | 67.08 | 0.09% | 296 |
| Nov 10, 2025 | 67.32 | 67.32 | 67.02 | 67.02 | 67.02 | 0.84% | 130 |
| Nov 7, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 0.03% | - |
| Nov 6, 2025 | 66.20 | 66.64 | 66.20 | 66.44 | 66.44 | 0.54% | 1,160 |
| Nov 5, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 1.23% | - |
| Nov 4, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -0.97% | - |
| Nov 3, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.15% | - |
| Oct 31, 2025 | 66.02 | 66.02 | 65.82 | 65.82 | 65.82 | -0.33% | 245 |
| Oct 30, 2025 | 66.52 | 66.52 | 66.04 | 66.04 | 66.04 | -0.87% | 125 |
| Oct 29, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -0.54% | - |
| Oct 28, 2025 | 67.02 | 67.02 | 66.84 | 66.98 | 66.98 | -0.39% | 290 |
| Oct 27, 2025 | 67.22 | 67.24 | 67.22 | 67.24 | 67.24 | -0.68% | 200 |