Reckitt Benckiser Group plc (LON:RKT)
London · Delayed Price · Currency is GBP · Price in GBX 5,978.00
-8.00 (-0.13%)
At close: Dec 24, 2025
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5,980.00 | 6,002.00 | 5,962.00 | 5,978.00 | 5,978.00 | -0.13% | 307,537 |
| Dec 23, 2025 | 5,998.00 | 6,034.00 | 5,972.80 | 5,986.00 | 5,986.00 | -0.37% | 1,005,938 |
| Dec 22, 2025 | 6,040.00 | 6,046.40 | 5,982.00 | 6,008.00 | 6,008.00 | -1.18% | 1,053,314 |
| Dec 19, 2025 | 5,992.00 | 6,080.00 | 5,988.00 | 6,080.00 | 6,080.00 | 0.93% | 3,222,457 |
| Dec 18, 2025 | 5,982.00 | 6,040.00 | 5,952.00 | 6,024.00 | 6,024.00 | 0.40% | 1,459,552 |
| Dec 17, 2025 | 5,956.00 | 6,034.00 | 5,956.00 | 6,000.00 | 6,000.00 | 0.74% | 1,037,870 |
| Dec 16, 2025 | 6,018.00 | 6,026.00 | 5,956.00 | 5,956.00 | 5,956.00 | -0.33% | 3,099,808 |
| Dec 15, 2025 | 5,958.00 | 6,016.00 | 5,938.00 | 5,976.00 | 5,976.00 | -0.40% | 1,094,179 |
| Dec 12, 2025 | 5,998.00 | 6,040.00 | 5,964.00 | 6,000.00 | 6,000.00 | -0.46% | 2,363,367 |
| Dec 11, 2025 | 5,962.00 | 6,050.00 | 5,938.20 | 6,028.00 | 6,028.00 | 1.24% | 1,278,511 |
| Dec 10, 2025 | 5,896.00 | 5,982.00 | 5,896.00 | 5,954.00 | 5,954.00 | 0.61% | 1,028,194 |
| Dec 9, 2025 | 5,930.00 | 6,010.00 | 5,890.00 | 5,918.00 | 5,918.00 | 0.27% | 607,667 |
| Dec 8, 2025 | 5,946.00 | 5,982.02 | 5,888.00 | 5,902.00 | 5,902.00 | -1.11% | 1,056,505 |
| Dec 5, 2025 | 5,914.00 | 5,970.00 | 5,914.00 | 5,968.00 | 5,968.00 | 1.05% | 935,577 |
| Dec 4, 2025 | 5,908.00 | 5,966.00 | 5,890.00 | 5,906.00 | 5,906.00 | -0.30% | 1,808,075 |
| Dec 3, 2025 | 6,004.00 | 6,006.00 | 5,914.00 | 5,924.00 | 5,924.00 | -0.94% | 1,491,813 |
| Dec 2, 2025 | 6,016.00 | 6,016.00 | 5,866.00 | 5,980.00 | 5,980.00 | -0.23% | 1,395,932 |
| Dec 1, 2025 | 5,852.00 | 5,998.00 | 5,894.00 | 5,994.00 | 5,994.00 | 2.43% | 1,011,743 |
| Nov 28, 2025 | 5,864.00 | 5,872.00 | 5,824.00 | 5,852.00 | 5,852.00 | -0.37% | 888,719 |
| Nov 27, 2025 | 5,892.00 | 5,898.00 | 5,848.00 | 5,874.00 | 5,874.00 | -0.31% | 1,765,822 |
| Nov 26, 2025 | 5,860.00 | 5,920.00 | 5,808.00 | 5,892.00 | 5,892.00 | 0.37% | 2,313,125 |
| Nov 25, 2025 | 5,832.00 | 5,880.00 | 5,822.00 | 5,870.00 | 5,870.00 | 0.38% | 772,544 |
| Nov 24, 2025 | 5,944.00 | 5,944.00 | 5,824.72 | 5,848.00 | 5,848.00 | -1.02% | 2,930,539 |
| Nov 21, 2025 | 5,842.00 | 5,918.00 | 5,836.00 | 5,908.00 | 5,908.00 | 1.44% | 1,514,693 |
| Nov 20, 2025 | 5,798.00 | 5,849.73 | 5,780.00 | 5,824.00 | 5,824.00 | 0.80% | 2,369,614 |
| Nov 19, 2025 | 5,782.00 | 5,836.00 | 5,776.00 | 5,778.00 | 5,778.00 | -0.72% | 1,191,621 |
| Nov 18, 2025 | 5,862.00 | 5,882.00 | 5,798.00 | 5,820.00 | 5,820.00 | -1.22% | 771,135 |
| Nov 17, 2025 | 5,850.00 | 5,896.00 | 5,826.00 | 5,892.00 | 5,892.00 | 0.72% | 1,815,031 |
| Nov 14, 2025 | 5,844.00 | 5,862.00 | 5,774.00 | 5,850.00 | 5,850.00 | 0.24% | 1,041,337 |
| 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% | 3,142,172 |
| 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% | 2,704,567 |
| 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% | 1,839,520 |
| Oct 31, 2025 | 5,846.00 | 5,848.00 | 5,786.00 | 5,816.00 | 5,816.00 | -0.21% | 1,061,955 |
| 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% | 1,666,236 |
| 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 | 5,936.00 | 5,856.00 | 5,888.00 | 5,888.00 | -0.20% | 1,413,067 |
| Oct 23, 2025 | 5,804.00 | 5,903.01 | 5,776.00 | 5,900.00 | 5,900.00 | 0.41% | 1,748,655 |
| Oct 22, 2025 | 5,880.00 | 6,014.00 | 5,790.00 | 5,876.00 | 5,876.00 | - | 3,550,460 |
| 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% | 1,877,708 |
| Oct 16, 2025 | 5,770.00 | 5,816.00 | 5,732.00 | 5,804.00 | 5,804.00 | 1.15% | 763,628 |