Reckitt Benckiser Group plc (LON:RKT)
London · Delayed Price · Currency is GBP · Price in GBX 5,850.00
+14.00 (0.24%)
Nov 14, 2025, 4:52 PM BST
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5,844.00 | 5,862.00 | 5,774.00 | 5,850.00 | 5,850.00 | 0.24% | 867,363 |
| Nov 13, 2025 | 5,892.00 | 5,904.67 | 5,822.00 | 5,836.00 | 5,836.00 | -0.95% | 1,902,825 |
| Nov 12, 2025 | 5,890.00 | 5,912.00 | 5,874.00 | 5,892.00 | 5,892.00 | -0.14% | 821,541 |
| Nov 11, 2025 | 5,892.00 | 5,926.00 | 5,866.00 | 5,900.00 | 5,900.00 | 0.51% | 3,142,171 |
| Nov 10, 2025 | 5,832.00 | 5,902.00 | 5,822.00 | 5,870.00 | 5,870.00 | 0.17% | 2,800,893 |
| Nov 7, 2025 | 5,826.00 | 5,860.00 | 5,810.00 | 5,860.00 | 5,860.00 | 0.31% | 1,424,886 |
| Nov 6, 2025 | 5,872.00 | 5,894.00 | 5,842.00 | 5,842.00 | 5,842.00 | -0.78% | 1,894,626 |
| Nov 5, 2025 | 5,874.00 | 5,890.00 | 5,834.00 | 5,888.00 | 5,888.00 | 0.20% | 2,704,566 |
| Nov 4, 2025 | 5,788.00 | 5,876.00 | 5,756.09 | 5,876.00 | 5,876.00 | 1.14% | 2,737,546 |
| Nov 3, 2025 | 5,782.00 | 5,868.00 | 5,778.00 | 5,810.00 | 5,810.00 | -0.10% | 1,839,519 |
| Oct 31, 2025 | 5,846.00 | 5,848.00 | 5,786.00 | 5,816.00 | 5,816.00 | -0.21% | 1,132,150 |
| Oct 30, 2025 | 5,838.00 | 5,850.00 | 5,804.00 | 5,828.00 | 5,828.00 | -0.55% | 7,153,021 |
| Oct 29, 2025 | 5,852.00 | 5,900.00 | 5,852.00 | 5,860.00 | 5,860.00 | -0.41% | 1,666,235 |
| Oct 28, 2025 | 5,850.00 | 5,900.00 | 5,842.00 | 5,884.00 | 5,884.00 | -0.10% | 1,953,418 |
| Oct 27, 2025 | 5,892.00 | 5,922.00 | 5,868.00 | 5,890.00 | 5,890.00 | 0.03% | 748,665 |
| Oct 24, 2025 | 5,900.00 | 5,931.26 | 5,856.00 | 5,888.00 | 5,888.00 | -0.20% | 1,413,066 |
| Oct 23, 2025 | 5,804.00 | 5,903.01 | 5,776.84 | 5,900.00 | 5,900.00 | 0.41% | 1,748,654 |
| Oct 22, 2025 | 5,880.00 | 6,014.00 | 5,790.00 | 5,876.00 | 5,876.00 | - | 3,550,459 |
| Oct 21, 2025 | 5,890.00 | 5,900.00 | 5,846.00 | 5,876.00 | 5,876.00 | -0.24% | 2,977,402 |
| Oct 20, 2025 | 5,872.00 | 5,906.00 | 5,854.00 | 5,890.00 | 5,890.00 | -0.34% | 599,119 |
| Oct 17, 2025 | 5,774.00 | 5,910.00 | 5,766.00 | 5,910.00 | 5,910.00 | 1.83% | 1,877,707 |
| Oct 16, 2025 | 5,770.00 | 5,816.00 | 5,732.00 | 5,804.00 | 5,804.00 | 1.15% | 763,627 |
| Oct 15, 2025 | 5,708.00 | 5,756.20 | 5,674.00 | 5,738.00 | 5,738.00 | 0.53% | 728,473 |
| Oct 14, 2025 | 5,746.00 | 5,764.00 | 5,704.00 | 5,708.00 | 5,708.00 | -0.21% | 1,697,141 |
| Oct 13, 2025 | 5,780.00 | 5,780.00 | 5,694.00 | 5,720.00 | 5,720.00 | -0.80% | 3,517,999 |
| Oct 10, 2025 | 5,770.00 | 5,770.00 | 5,730.00 | 5,766.00 | 5,766.00 | 0.49% | 715,400 |
| Oct 9, 2025 | 5,670.00 | 5,764.89 | 5,667.45 | 5,738.00 | 5,738.00 | 1.27% | 623,030 |
| Oct 8, 2025 | 5,642.00 | 5,674.00 | 5,620.00 | 5,666.00 | 5,666.00 | 0.43% | 816,092 |
| Oct 7, 2025 | 5,636.00 | 5,662.00 | 5,604.00 | 5,642.00 | 5,642.00 | 0.14% | 1,117,886 |
| Oct 6, 2025 | 5,646.00 | 5,674.00 | 5,632.00 | 5,634.00 | 5,634.00 | -0.53% | 540,443 |
| Oct 3, 2025 | 5,686.00 | 5,705.00 | 5,658.00 | 5,664.00 | 5,664.00 | -0.46% | 4,236,653 |
| Oct 2, 2025 | 5,680.00 | 5,712.00 | 5,662.00 | 5,690.00 | 5,690.00 | 0.11% | 490,916 |
| Oct 1, 2025 | 5,706.00 | 5,782.00 | 5,670.00 | 5,684.00 | 5,684.00 | -0.59% | 2,619,823 |
| Sep 30, 2025 | 5,498.00 | 5,730.00 | 5,456.00 | 5,718.00 | 5,718.00 | 3.85% | 1,917,845 |
| Sep 29, 2025 | 5,538.00 | 5,552.00 | 5,500.00 | 5,506.00 | 5,506.00 | -0.40% | 1,219,337 |
| Sep 26, 2025 | 5,568.00 | 5,598.00 | 5,518.00 | 5,528.00 | 5,528.00 | -0.50% | 5,406,160 |
| Sep 25, 2025 | 5,596.00 | 5,614.00 | 5,556.00 | 5,556.00 | 5,556.00 | -0.64% | 1,089,919 |
| Sep 24, 2025 | 5,650.00 | 5,650.00 | 5,534.00 | 5,592.00 | 5,592.00 | 0.07% | 1,291,970 |
| Sep 23, 2025 | 5,662.00 | 5,666.00 | 5,582.00 | 5,588.00 | 5,588.00 | -1.24% | 1,526,161 |
| Sep 22, 2025 | 5,706.00 | 5,706.00 | 5,646.00 | 5,658.00 | 5,658.00 | -0.74% | 383,006 |
| Sep 19, 2025 | 5,676.00 | 5,722.00 | 5,664.00 | 5,700.00 | 5,700.00 | 0.28% | 2,139,356 |
| Sep 18, 2025 | 5,700.00 | 5,722.84 | 5,678.00 | 5,684.00 | 5,684.00 | -0.46% | 1,274,238 |
| Sep 17, 2025 | 5,710.00 | 5,738.00 | 5,678.00 | 5,710.00 | 5,710.00 | 0.28% | 1,005,459 |
| Sep 16, 2025 | 5,722.00 | 5,736.00 | 5,676.00 | 5,694.00 | 5,694.00 | -0.49% | 3,640,126 |
| Sep 15, 2025 | 5,794.00 | 5,804.00 | 5,722.00 | 5,722.00 | 5,722.00 | -0.83% | 506,679 |
| Sep 12, 2025 | 5,774.00 | 5,786.00 | 5,750.00 | 5,770.00 | 5,770.00 | 0.28% | 640,768 |
| Sep 11, 2025 | 5,782.00 | 5,794.00 | 5,744.00 | 5,754.00 | 5,754.00 | -0.21% | 1,275,690 |
| Sep 10, 2025 | 5,784.00 | 5,826.00 | 5,742.00 | 5,766.00 | 5,766.00 | -0.38% | 1,231,126 |
| Sep 9, 2025 | 5,810.00 | 5,830.00 | 5,752.00 | 5,788.00 | 5,788.00 | -0.31% | 1,108,421 |
| Sep 8, 2025 | 5,684.00 | 5,820.00 | 5,668.00 | 5,806.00 | 5,806.00 | 1.68% | 1,235,176 |