Reckitt Benckiser Group plc (FRA:3RB)
Germany · Delayed Price · Currency is EUR 64.58
-0.52 (-0.80%)
At close: Aug 1, 2025, 10:00 PM CET
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 58.00 | 58.00 | 57.76 | 58.00 | - | 0.38% | 440 |
| Jun 30, 2025 | 57.96 | 57.96 | 57.78 | 57.78 | - | -0.86% | 1,110 |
| Jun 27, 2025 | 59.04 | 59.04 | 58.28 | 58.28 | - | -1.52% | 1,500 |
| Jun 26, 2025 | 59.08 | 59.18 | 59.08 | 59.18 | - | -0.77% | 75 |
| Jun 25, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | - | 0.27% | 35 |
| Jun 24, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | - | 0.34% | - |
| Jun 23, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | - | -1.30% | 35 |
| Jun 20, 2025 | 60.50 | 60.50 | 60.06 | 60.06 | - | 0.03% | 35 |
| Jun 19, 2025 | 60.00 | 60.04 | 60.00 | 60.04 | - | 1.42% | 42 |
| Jun 18, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | - | -1.14% | - |
| Jun 17, 2025 | 59.36 | 59.88 | 59.36 | 59.88 | - | 0.13% | 217 |
| Jun 16, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | - | -1.39% | - |
| Jun 13, 2025 | 60.44 | 60.64 | 60.44 | 60.64 | - | - | 43 |
| Jun 12, 2025 | 60.86 | 60.86 | 60.64 | 60.64 | - | -0.98% | 291 |
| Jun 11, 2025 | 60.82 | 61.24 | 60.68 | 61.24 | - | 0.53% | 115 |
| Jun 10, 2025 | 60.92 | 60.92 | 60.92 | 60.92 | - | -0.29% | - |
| Jun 9, 2025 | 61.08 | 61.10 | 60.98 | 61.10 | - | 0.49% | 190 |
| Jun 6, 2025 | 60.78 | 60.80 | 60.78 | 60.80 | - | 0.20% | 100 |
| Jun 5, 2025 | 59.76 | 60.68 | 59.76 | 60.68 | - | 1.34% | 285 |
| Jun 4, 2025 | 59.74 | 60.04 | 59.74 | 59.88 | - | -0.17% | 360 |
| Jun 3, 2025 | 58.96 | 59.98 | 58.96 | 59.98 | - | 0.98% | 500 |
| Jun 2, 2025 | 59.10 | 60.14 | 59.10 | 59.40 | - | -1.20% | 274 |
| May 30, 2025 | 58.48 | 60.22 | 58.48 | 60.12 | - | 1.79% | 118 |
| May 29, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | - | 0.89% | 107 |
| May 28, 2025 | 58.66 | 58.66 | 58.54 | 58.54 | - | -0.24% | 250 |
| May 27, 2025 | 58.86 | 58.86 | 58.68 | 58.68 | - | 0.20% | 300 |
| May 26, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | - | 0.76% | 17 |