Reckitt Benckiser Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	73.90	73.90	73.12	73.12	73.12	-1.16%	497
Feb 19, 2026	74.10	74.10	73.76	73.98	73.98	0.22%	96
Feb 18, 2026	73.82	74.22	73.68	73.82	73.82	0.54%	163
Feb 17, 2026	73.68	74.00	73.42	73.42	73.42	-0.33%	396
Feb 16, 2026	73.88	74.18	73.66	73.66	73.66	-0.46%	344
Feb 13, 2026	72.42	74.00	72.42	74.00	74.00	2.41%	19
Feb 12, 2026	73.00	73.00	72.04	72.26	72.26	-2.32%	39
Feb 11, 2026	71.38	73.98	71.38	73.98	73.98	2.66%	544
Feb 10, 2026	71.70	72.06	71.70	72.06	72.06	-0.80%	1,661
Feb 9, 2026	72.74	73.16	72.56	72.64	72.64	-0.91%	48
Feb 6, 2026	72.22	73.31	72.13	73.31	73.31	1.19%	35
Feb 5, 2026	72.47	72.47	72.45	72.45	72.45	0.28%	1
Feb 4, 2026	70.19	72.25	70.19	72.25	72.25	1.76%	1
Feb 3, 2026	71.31	71.31	70.47	71.00	71.00	-0.29%	29
Feb 2, 2026	71.21	71.21	71.21	71.21	71.21	-2.81%	1
Jan 30, 2026	72.10	73.27	72.10	73.27	70.44	1.65%	172
Jan 29, 2026	71.77	72.08	71.77	72.08	69.30	0.67%	192
Jan 28, 2026	71.58	71.60	71.38	71.60	68.84	-0.92%	236
Jan 27, 2026	71.71	72.27	71.19	72.27	69.48	-0.03%	214
Jan 26, 2026	71.69	72.29	69.04	72.29	69.50	-0.60%	546
Jan 23, 2026	72.50	73.02	72.50	72.73	69.92	-0.74%	585
Jan 22, 2026	72.06	73.27	72.06	73.27	70.44	0.49%	113
Jan 21, 2026	72.54	72.92	72.54	72.92	70.10	0.40%	288
Jan 20, 2026	73.38	73.38	72.63	72.63	69.82	-1.33%	196
Jan 19, 2026	71.73	73.60	71.73	73.60	70.76	-0.42%	15
Jan 16, 2026	73.44	73.92	73.44	73.92	71.07	-0.34%	481
Jan 15, 2026	74.71	74.71	74.06	74.17	71.31	0.40%	40
Jan 14, 2026	73.92	73.92	73.88	73.88	71.02	-1.53%	48
Jan 13, 2026	74.31	75.02	74.31	75.02	72.13	1.67%	19
Jan 12, 2026	73.79	73.79	73.79	73.79	70.94	-0.08%	76
Jan 9, 2026	73.58	74.50	73.58	73.85	71.00	0.06%	339
Jan 8, 2026	71.88	73.81	71.88	73.81	70.96	1.99%	720
Jan 7, 2026	72.90	72.90	72.38	72.38	69.58	-0.20%	355
Jan 6, 2026	71.58	73.02	71.58	72.52	69.72	1.55%	318
Jan 5, 2026	71.33	71.42	71.33	71.42	68.66	0.09%	192
Jan 2, 2026	71.35	71.35	71.35	71.35	68.60	-0.20%	240
Dec 30, 2025	71.08	71.50	71.08	71.50	68.74	0.79%	-
Dec 29, 2025	70.90	70.94	70.90	70.94	68.20	-0.41%	432
Dec 23, 2025	71.33	71.90	71.23	71.23	68.48	-0.76%	920
Dec 22, 2025	71.88	71.88	71.56	71.77	69.00	-0.92%	106
Dec 19, 2025	70.90	72.44	70.90	72.44	69.64	1.34%	42
Dec 18, 2025	70.65	71.48	70.65	71.48	68.72	1.09%	1,056
Dec 17, 2025	70.71	70.71	70.71	70.71	67.98	-0.50%	-
Dec 16, 2025	70.31	71.08	70.31	71.06	68.32	-0.23%	331
Dec 15, 2025	71.23	71.23	71.23	71.23	68.48	-0.49%	-
Dec 12, 2025	71.17	71.58	71.17	71.58	68.82	-0.23%	57
Dec 11, 2025	70.79	71.75	70.79	71.75	68.98	1.41%	192
Dec 10, 2025	70.44	70.75	70.44	70.75	68.02	0.09%	62
Dec 9, 2025	70.50	70.69	70.50	70.69	67.96	0.18%	39
Dec 8, 2025	70.54	70.56	70.54	70.56	67.84	-0.47%	19