Reckitt Benckiser Group plc (FRA:3RB)
Germany · Delayed Price · Currency is EUR 63.20
+0.06 (0.10%)
Last updated: Sep 30, 2025, 8:00 AM CET
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 63.20 | 66.02 | 63.20 | 66.02 | 66.02 | 4.56% | - |
| Sep 29, 2025 | 63.82 | 63.82 | 63.10 | 63.14 | 63.14 | -1.44% | 952 |
| 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 |
| Aug 14, 2025 | 63.30 | 63.50 | 63.30 | 63.50 | 63.50 | - | 105 |
| Aug 13, 2025 | 62.98 | 63.50 | 62.98 | 63.50 | 63.50 | 0.63% | 500 |
| Aug 12, 2025 | 63.20 | 63.20 | 63.10 | 63.10 | 63.10 | - | 100 |
| Aug 11, 2025 | 63.00 | 63.10 | 63.00 | 63.10 | 63.10 | 0.19% | 80 |
| Aug 8, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.06% | 549 |
| Aug 7, 2025 | 61.94 | 62.94 | 61.94 | 62.94 | 62.94 | -0.82% | 187 |
| Aug 6, 2025 | 63.54 | 63.54 | 63.46 | 63.46 | 62.48 | -0.53% | 13 |
| Aug 5, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 62.82 | 0.28% | - |
| Aug 4, 2025 | 64.22 | 64.22 | 63.62 | 63.62 | 62.64 | -1.49% | 214 |
| Aug 1, 2025 | 64.64 | 65.48 | 64.58 | 64.58 | 63.59 | -0.80% | 599 |
| Jul 31, 2025 | 65.32 | 65.74 | 65.10 | 65.10 | 64.10 | 0.15% | 402 |
| Jul 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.00 | -0.55% | 140 |
| Jul 29, 2025 | 64.62 | 65.74 | 64.62 | 65.36 | 64.36 | 1.02% | 1,665 |
| Jul 28, 2025 | 64.04 | 64.78 | 64.04 | 64.70 | 63.71 | 2.24% | 510 |
| Jul 25, 2025 | 63.20 | 63.48 | 63.20 | 63.28 | 62.31 | -0.94% | 2,045 |
| Jul 24, 2025 | 58.78 | 64.00 | 58.78 | 63.88 | 62.90 | 9.46% | 3,360 |
| Jul 23, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 57.46 | 1.25% | - |