Reckitt Benckiser Group plc (LON:RKT)
London · Delayed Price · Currency is GBP · Price in GBX 5,164.00
+90.00 (1.77%)
At close: Mar 27, 2026
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,072.00 | 5,232.00 | 5,066.00 | 5,164.00 | 5,164.00 | 1.77% | 1,367,189 |
| Mar 26, 2026 | 5,104.00 | 5,136.00 | 5,074.00 | 5,074.00 | 5,074.00 | -0.59% | 1,601,588 |
| Mar 25, 2026 | 5,114.00 | 5,138.00 | 4,965.00 | 5,104.00 | 5,104.00 | -0.12% | 1,366,410 |
| Mar 24, 2026 | 5,098.00 | 5,164.00 | 5,038.00 | 5,110.00 | 5,110.00 | 0.59% | 2,425,645 |
| Mar 23, 2026 | 5,038.00 | 5,138.00 | 4,983.00 | 5,080.00 | 5,080.00 | -0.31% | 2,285,524 |
| Mar 20, 2026 | 5,186.00 | 5,216.00 | 5,096.00 | 5,096.00 | 5,096.00 | -0.82% | 3,028,692 |
| Mar 19, 2026 | 5,250.00 | 5,280.00 | 5,138.00 | 5,138.00 | 5,138.00 | -3.57% | 1,991,209 |
| Mar 18, 2026 | 5,430.00 | 5,448.00 | 5,300.00 | 5,328.00 | 5,328.00 | -1.88% | 1,403,239 |
| Mar 17, 2026 | 5,466.00 | 5,500.00 | 5,430.00 | 5,430.00 | 5,430.00 | -0.98% | 1,072,106 |
| Mar 16, 2026 | 5,376.00 | 5,520.00 | 5,376.00 | 5,484.00 | 5,484.00 | 2.39% | 1,585,912 |
| Mar 13, 2026 | 5,278.00 | 5,368.00 | 5,252.00 | 5,356.00 | 5,356.00 | 0.75% | 1,395,731 |
| Mar 12, 2026 | 5,390.00 | 5,406.00 | 5,316.00 | 5,316.00 | 5,316.00 | -1.34% | 1,869,883 |
| Mar 11, 2026 | 5,444.00 | 5,462.00 | 5,364.00 | 5,388.00 | 5,388.00 | -1.71% | 1,718,120 |
| Mar 10, 2026 | 5,480.00 | 5,558.00 | 5,446.00 | 5,482.00 | 5,482.00 | 0.18% | 1,393,549 |
| Mar 9, 2026 | 5,528.00 | 5,544.00 | 5,442.00 | 5,472.00 | 5,472.00 | -1.94% | 2,945,013 |
| Mar 6, 2026 | 5,700.00 | 5,720.00 | 5,502.00 | 5,580.00 | 5,580.00 | -2.11% | 2,046,680 |
| Mar 5, 2026 | 5,976.00 | 6,020.00 | 5,558.00 | 5,700.00 | 5,700.00 | -5.79% | 3,848,724 |
| Mar 4, 2026 | 6,106.00 | 6,186.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.31% | 1,391,428 |
| Mar 3, 2026 | 6,288.00 | 6,296.00 | 6,064.00 | 6,130.00 | 6,130.00 | -3.62% | 1,506,066 |
| Mar 2, 2026 | 6,454.00 | 6,472.00 | 6,358.00 | 6,360.00 | 6,360.00 | -2.33% | 1,108,093 |
| Feb 27, 2026 | 6,364.00 | 6,512.65 | 6,338.00 | 6,512.00 | 6,512.00 | 2.29% | 2,752,152 |
| Feb 26, 2026 | 6,342.00 | 6,410.00 | 6,328.00 | 6,366.00 | 6,366.00 | 0.32% | 1,235,977 |
| Feb 25, 2026 | 6,384.00 | 6,402.00 | 6,278.00 | 6,346.00 | 6,346.00 | -0.72% | 6,739,880 |
| Feb 24, 2026 | 6,422.00 | 6,454.00 | 6,370.00 | 6,392.00 | 6,392.00 | -0.09% | 1,630,610 |
| Feb 23, 2026 | 6,430.00 | 6,436.00 | 6,338.00 | 6,398.00 | 6,398.00 | -0.28% | 1,305,640 |
| Feb 20, 2026 | 6,480.00 | 6,488.00 | 6,380.00 | 6,416.00 | 6,416.00 | -0.62% | 2,329,750 |
| Feb 19, 2026 | 6,472.00 | 6,514.00 | 6,434.00 | 6,456.00 | 6,456.00 | -0.28% | 1,196,610 |
| Feb 18, 2026 | 6,446.00 | 6,492.00 | 6,432.00 | 6,474.00 | 6,474.00 | 0.43% | 911,528 |
| Feb 17, 2026 | 6,420.00 | 6,478.00 | 6,420.00 | 6,446.00 | 6,446.00 | 0.40% | 3,390,627 |
| Feb 16, 2026 | 6,466.00 | 6,480.00 | 6,418.00 | 6,420.00 | 6,420.00 | -0.74% | 3,659,144 |
| Feb 13, 2026 | 6,416.00 | 6,468.00 | 6,322.00 | 6,468.00 | 6,468.00 | 1.16% | 7,909,015 |
| Feb 12, 2026 | 6,350.00 | 6,394.00 | 6,234.00 | 6,394.00 | 6,394.00 | 1.27% | 1,227,554 |
| Feb 11, 2026 | 6,346.00 | 6,390.00 | 6,228.00 | 6,314.00 | 6,314.00 | -0.03% | 1,226,011 |
| Feb 10, 2026 | 6,330.00 | 6,330.00 | 6,258.00 | 6,316.00 | 6,316.00 | 0.10% | 1,797,718 |
| Feb 9, 2026 | 6,404.00 | 6,434.00 | 6,270.00 | 6,310.00 | 6,310.00 | -1.41% | 3,987,939 |
| Feb 6, 2026 | 6,390.00 | 6,434.00 | 6,338.00 | 6,400.00 | 6,400.00 | -0.22% | 2,619,853 |
| Feb 5, 2026 | 6,264.00 | 6,414.00 | 6,231.00 | 6,414.00 | 6,414.00 | 2.23% | 1,884,803 |
| Feb 4, 2026 | 6,116.00 | 6,350.00 | 6,102.00 | 6,274.00 | 6,274.00 | 2.40% | 1,527,775 |
| Feb 3, 2026 | 6,169.00 | 6,169.00 | 6,017.00 | 6,127.00 | 6,127.00 | -0.89% | 1,094,414 |
| Feb 2, 2026 | 5,946.00 | 6,229.00 | 5,946.00 | 6,182.00 | 6,182.00 | -2.58% | 1,122,299 |
| Jan 30, 2026 | 6,231.25 | 6,362.50 | 6,219.63 | 6,345.83 | 6,101.04 | 1.67% | 855,112 |
| Jan 29, 2026 | 6,162.50 | 6,281.25 | 6,158.33 | 6,241.67 | 6,000.89 | 0.88% | 6,565,103 |
| Jan 28, 2026 | 6,181.25 | 6,237.50 | 6,166.67 | 6,187.50 | 5,948.82 | -0.37% | 1,437,018 |
| Jan 27, 2026 | 6,200.00 | 6,222.92 | 6,154.17 | 6,210.42 | 5,970.85 | 0.13% | 1,021,893 |
| Jan 26, 2026 | 6,200.00 | 6,227.08 | 5,975.00 | 6,202.08 | 5,962.84 | -1.06% | 2,975,016 |
| Jan 23, 2026 | 6,352.08 | 6,364.58 | 6,252.08 | 6,268.75 | 6,026.93 | -1.57% | 1,222,498 |
| Jan 22, 2026 | 6,289.58 | 6,395.83 | 6,250.00 | 6,368.75 | 6,123.07 | 1.23% | 3,426,432 |
| Jan 21, 2026 | 6,395.83 | 6,395.83 | 6,185.42 | 6,291.67 | 6,048.96 | -1.08% | 1,322,685 |
| Jan 20, 2026 | 6,356.25 | 6,379.17 | 6,310.42 | 6,360.42 | 6,115.06 | -0.16% | 7,622,184 |
| Jan 19, 2026 | 6,341.67 | 6,391.67 | 6,341.67 | 6,370.83 | 6,125.08 | - | 709,151 |