Reckitt Benckiser Group plc (LON:RKT)
London · Delayed Price · Currency is GBP · Price in GBX 5,596.00
-36.00 (-0.64%)
Aug 22, 2025, 4:35 PM BST
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,626.00 | 5,644.00 | 5,584.00 | 5,596.00 | 5,596.00 | -0.64% | 465,277 |
| Aug 21, 2025 | 5,600.00 | 5,632.00 | 5,582.00 | 5,632.00 | 5,632.00 | 0.64% | 720,295 |
| Aug 20, 2025 | 5,498.00 | 5,596.00 | 5,480.00 | 5,596.00 | 5,596.00 | 2.27% | 697,593 |
| Aug 19, 2025 | 5,480.00 | 5,488.00 | 5,440.00 | 5,472.00 | 5,472.00 | 0.37% | 2,017,438 |
| Aug 18, 2025 | 5,480.00 | 5,492.00 | 5,440.00 | 5,452.00 | 5,452.00 | -0.11% | 904,103 |
| Aug 15, 2025 | 5,486.00 | 5,526.00 | 5,450.00 | 5,458.00 | 5,458.00 | -0.15% | 2,123,353 |
| Aug 14, 2025 | 5,492.00 | 5,492.00 | 5,451.00 | 5,466.00 | 5,466.00 | -0.15% | 653,806 |
| Aug 13, 2025 | 5,466.00 | 5,480.32 | 5,440.00 | 5,474.00 | 5,474.00 | 0.48% | 668,204 |
| Aug 12, 2025 | 5,458.00 | 5,476.00 | 5,420.00 | 5,448.00 | 5,448.00 | - | 561,064 |
| Aug 11, 2025 | 5,456.00 | 5,480.00 | 5,443.99 | 5,448.00 | 5,448.00 | 0.26% | 593,462 |
| Aug 8, 2025 | 5,454.00 | 5,464.06 | 5,418.00 | 5,434.00 | 5,434.00 | -0.59% | 3,616,262 |
| Aug 7, 2025 | 5,464.00 | 5,486.00 | 5,444.00 | 5,466.00 | 5,466.00 | -1.16% | 713,930 |
| Aug 6, 2025 | 5,568.00 | 5,570.00 | 5,506.00 | 5,530.00 | 5,445.60 | -0.22% | 2,285,567 |
| Aug 5, 2025 | 5,586.00 | 5,602.00 | 5,528.00 | 5,542.00 | 5,457.42 | -0.54% | 1,023,479 |
| Aug 4, 2025 | 5,570.00 | 5,574.00 | 5,470.00 | 5,572.00 | 5,486.96 | 0.04% | 1,265,823 |
| Aug 1, 2025 | 5,660.00 | 5,700.00 | 5,570.00 | 5,570.00 | 5,484.99 | -1.80% | 789,521 |
| Jul 31, 2025 | 5,672.00 | 5,700.00 | 5,634.00 | 5,672.00 | 5,585.43 | - | 1,602,699 |
| Jul 30, 2025 | 5,680.00 | 5,694.00 | 5,608.00 | 5,672.00 | 5,585.43 | 0.35% | 1,283,419 |
| Jul 29, 2025 | 5,612.00 | 5,722.00 | 5,612.00 | 5,652.00 | 5,565.74 | 0.50% | 1,250,592 |
| Jul 28, 2025 | 5,628.00 | 5,642.00 | 5,592.00 | 5,624.00 | 5,538.17 | 0.72% | 1,062,943 |
| Jul 25, 2025 | 5,546.00 | 5,584.00 | 5,502.00 | 5,584.00 | 5,498.78 | 0.76% | 5,177,876 |
| Jul 24, 2025 | 5,572.00 | 5,626.00 | 5,436.00 | 5,542.00 | 5,457.42 | 9.96% | 3,671,008 |
| Jul 23, 2025 | 5,078.00 | 5,078.00 | 5,020.00 | 5,040.00 | 4,963.08 | -0.04% | 2,409,498 |
| Jul 22, 2025 | 5,032.00 | 5,060.00 | 5,008.00 | 5,042.00 | 4,965.05 | -0.28% | 804,627 |
| Jul 21, 2025 | 4,990.00 | 5,056.00 | 4,990.00 | 5,056.00 | 4,978.83 | 0.88% | 1,088,310 |
| Jul 18, 2025 | 5,072.00 | 5,098.00 | 4,975.00 | 5,012.00 | 4,935.51 | 0.60% | 1,407,625 |
| Jul 17, 2025 | 5,004.00 | 5,007.80 | 4,951.00 | 4,982.00 | 4,905.96 | -0.48% | 609,051 |
| Jul 16, 2025 | 4,990.00 | 5,026.00 | 4,956.00 | 5,006.00 | 4,929.60 | 0.12% | 752,542 |
| Jul 15, 2025 | 5,076.00 | 5,076.00 | 5,000.00 | 5,000.00 | 4,923.69 | -0.87% | 1,750,879 |
| Jul 14, 2025 | 4,998.00 | 5,048.00 | 4,991.00 | 5,044.00 | 4,967.02 | 0.56% | 447,856 |
| Jul 11, 2025 | 5,104.00 | 5,112.00 | 5,004.00 | 5,016.00 | 4,938.97 | -1.65% | 3,855,751 |
| Jul 10, 2025 | 5,064.00 | 5,110.00 | 5,038.00 | 5,100.00 | 5,021.68 | 1.39% | 2,064,951 |
| Jul 9, 2025 | 5,062.00 | 5,068.00 | 5,008.00 | 5,030.00 | 4,952.76 | -0.67% | 727,149 |
| Jul 8, 2025 | 5,024.00 | 5,064.00 | 4,990.00 | 5,064.00 | 4,986.24 | 0.60% | 518,722 |
| Jul 7, 2025 | 5,064.00 | 5,080.00 | 5,028.00 | 5,034.00 | 4,956.70 | -0.51% | 432,254 |
| Jul 4, 2025 | 5,068.00 | 5,078.00 | 5,033.43 | 5,060.00 | 4,982.30 | -0.35% | 308,116 |
| Jul 3, 2025 | 5,012.00 | 5,078.00 | 5,000.00 | 5,078.00 | 5,000.02 | 1.80% | 902,893 |
| Jul 2, 2025 | 5,016.00 | 5,022.00 | 4,950.00 | 4,988.00 | 4,911.40 | -0.24% | 1,325,601 |
| Jul 1, 2025 | 4,935.00 | 5,002.00 | 4,927.00 | 5,000.00 | 4,923.22 | 0.91% | 725,832 |
| Jun 30, 2025 | 4,955.00 | 5,014.00 | 4,926.00 | 4,955.00 | 4,878.91 | 0.24% | 1,080,888 |
| Jun 27, 2025 | 4,955.00 | 4,982.00 | 4,926.00 | 4,943.00 | 4,867.10 | -0.38% | 717,196 |
| Jun 26, 2025 | 5,042.00 | 5,054.00 | 4,958.00 | 4,962.00 | 4,885.80 | -1.35% | 743,693 |
| Jun 25, 2025 | 5,050.00 | 5,072.00 | 5,022.00 | 5,030.00 | 4,952.76 | -0.44% | 976,931 |
| Jun 24, 2025 | 5,088.00 | 5,110.00 | 5,052.00 | 5,052.00 | 4,974.42 | 0.04% | 925,274 |
| Jun 23, 2025 | 5,084.00 | 5,086.00 | 5,010.00 | 5,050.00 | 4,972.45 | -1.17% | 1,322,405 |
| Jun 20, 2025 | 5,110.00 | 5,132.00 | 5,090.00 | 5,110.00 | 5,031.53 | 0.04% | 2,592,750 |
| Jun 19, 2025 | 5,150.00 | 5,162.00 | 5,092.00 | 5,108.00 | 5,029.56 | -1.01% | 1,120,636 |
| Jun 18, 2025 | 5,144.00 | 5,170.00 | 5,126.00 | 5,160.00 | 5,080.76 | 0.86% | 1,400,397 |
| Jun 17, 2025 | 5,052.00 | 5,116.26 | 5,046.00 | 5,116.00 | 5,037.44 | 0.59% | 2,776,657 |
| Jun 16, 2025 | 5,084.00 | 5,112.00 | 5,066.00 | 5,086.00 | 5,007.90 | -0.20% | 1,047,440 |