Reckitt Benckiser Group plc (FRA:3RB)
Germany · Delayed Price · Currency is EUR 70.34
+1.14 (1.65%)
At close: Jan 30, 2026
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 69.22 | 70.34 | 69.22 | 70.34 | 70.34 | 1.65% | 180 |
| Jan 29, 2026 | 68.90 | 69.20 | 68.90 | 69.20 | 69.20 | 0.67% | 200 |
| Jan 28, 2026 | 68.72 | 68.74 | 68.52 | 68.74 | 68.74 | -0.92% | 246 |
| Jan 27, 2026 | 68.84 | 69.38 | 68.34 | 69.38 | 69.38 | -0.03% | 223 |
| Jan 26, 2026 | 68.82 | 69.40 | 66.28 | 69.40 | 69.40 | -0.60% | 569 |
| Jan 23, 2026 | 69.60 | 70.10 | 69.60 | 69.82 | 69.82 | -0.74% | 610 |
| Jan 22, 2026 | 69.18 | 70.34 | 69.18 | 70.34 | 70.34 | 0.49% | 118 |
| Jan 21, 2026 | 69.64 | 70.00 | 69.64 | 70.00 | 70.00 | 0.40% | 300 |
| Jan 20, 2026 | 70.44 | 70.44 | 69.72 | 69.72 | 69.72 | -1.33% | 205 |
| Jan 19, 2026 | 68.86 | 70.66 | 68.86 | 70.66 | 70.66 | -0.42% | 16 |
| Jan 16, 2026 | 70.50 | 70.96 | 70.50 | 70.96 | 70.96 | -0.34% | 502 |
| Jan 15, 2026 | 71.72 | 71.72 | 71.10 | 71.20 | 71.20 | 0.39% | 42 |
| Jan 14, 2026 | 70.96 | 70.96 | 70.92 | 70.92 | 70.92 | -1.53% | 50 |
| Jan 13, 2026 | 71.34 | 72.02 | 71.34 | 72.02 | 72.02 | 1.67% | 20 |
| Jan 12, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | -0.08% | 80 |
| 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 |