Reckitt Benckiser Group plc (LON:RKT)
London · Delayed Price · Currency is GBP · Price in GBX 5,570.00
-102.00 (-1.80%)
Aug 1, 2025, 6:18 PM BST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,660.00 | 5,700.00 | 5,570.00 | 5,570.00 | 5,570.00 | -1.80% | 787,638 |
| Jul 31, 2025 | 5,672.00 | 5,700.00 | 5,634.00 | 5,672.00 | 5,672.00 | - | 1,602,699 |
| Jul 30, 2025 | 5,680.00 | 5,694.00 | 5,608.00 | 5,672.00 | 5,672.00 | 0.35% | 1,283,419 |
| Jul 29, 2025 | 5,612.00 | 5,722.00 | 5,612.00 | 5,652.00 | 5,652.00 | 0.50% | 1,250,592 |
| Jul 28, 2025 | 5,628.00 | 5,642.00 | 5,592.00 | 5,624.00 | 5,624.00 | 0.72% | 1,062,943 |
| Jul 25, 2025 | 5,546.00 | 5,584.00 | 5,502.00 | 5,584.00 | 5,584.00 | 0.76% | 5,177,876 |
| Jul 24, 2025 | 5,572.00 | 5,626.00 | 5,436.00 | 5,542.00 | 5,542.00 | 9.96% | 3,671,008 |
| Jul 23, 2025 | 5,078.00 | 5,078.00 | 5,020.00 | 5,040.00 | 5,040.00 | -0.04% | 2,409,498 |
| Jul 22, 2025 | 5,032.00 | 5,060.00 | 5,008.00 | 5,042.00 | 5,042.00 | -0.28% | 804,627 |
| Jul 21, 2025 | 4,990.00 | 5,056.00 | 4,990.00 | 5,056.00 | 5,056.00 | 0.88% | 1,088,310 |
| Jul 18, 2025 | 5,072.00 | 5,098.00 | 4,975.00 | 5,012.00 | 5,012.00 | 0.60% | 1,407,625 |
| Jul 17, 2025 | 5,004.00 | 5,007.80 | 4,951.00 | 4,982.00 | 4,982.00 | -0.48% | 609,051 |
| Jul 16, 2025 | 4,990.00 | 5,026.00 | 4,956.00 | 5,006.00 | 5,006.00 | 0.12% | 752,542 |
| Jul 15, 2025 | 5,076.00 | 5,076.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.87% | 1,750,879 |
| Jul 14, 2025 | 4,998.00 | 5,048.00 | 4,991.00 | 5,044.00 | 5,044.00 | 0.56% | 447,856 |
| Jul 11, 2025 | 5,104.00 | 5,112.00 | 5,004.00 | 5,016.00 | 5,016.00 | -1.65% | 3,855,751 |
| Jul 10, 2025 | 5,064.00 | 5,110.00 | 5,038.00 | 5,100.00 | 5,100.00 | 1.39% | 2,064,951 |
| Jul 9, 2025 | 5,062.00 | 5,068.00 | 5,008.00 | 5,030.00 | 5,030.00 | -0.67% | 727,149 |
| Jul 8, 2025 | 5,024.00 | 5,064.00 | 4,990.00 | 5,064.00 | 5,064.00 | 0.60% | 518,722 |
| Jul 7, 2025 | 5,064.00 | 5,080.00 | 5,028.00 | 5,034.00 | 5,034.00 | -0.51% | 432,254 |
| Jul 4, 2025 | 5,068.00 | 5,078.00 | 5,033.43 | 5,060.00 | 5,060.00 | -0.35% | 308,116 |
| Jul 3, 2025 | 5,012.00 | 5,078.00 | 5,000.00 | 5,078.00 | 5,078.00 | 1.80% | 902,893 |
| Jul 2, 2025 | 5,016.00 | 5,022.00 | 4,950.00 | 4,988.00 | 4,988.00 | -0.24% | 1,325,601 |
| Jul 1, 2025 | 4,935.00 | 5,002.00 | 4,927.00 | 5,000.00 | 5,000.00 | 0.91% | 725,832 |
| Jun 30, 2025 | 4,955.00 | 5,014.00 | 4,926.00 | 4,955.00 | 4,955.00 | 0.24% | 1,080,888 |
| Jun 27, 2025 | 4,955.00 | 4,982.00 | 4,926.00 | 4,943.00 | 4,943.00 | -0.38% | 717,196 |
| Jun 26, 2025 | 5,042.00 | 5,054.00 | 4,958.00 | 4,962.00 | 4,962.00 | -1.35% | 743,693 |
| Jun 25, 2025 | 5,050.00 | 5,072.00 | 5,022.00 | 5,030.00 | 5,030.00 | -0.44% | 976,931 |
| Jun 24, 2025 | 5,088.00 | 5,110.00 | 5,052.00 | 5,052.00 | 5,052.00 | 0.04% | 927,395 |
| Jun 23, 2025 | 5,084.00 | 5,086.00 | 5,010.00 | 5,050.00 | 5,050.00 | -1.17% | 1,322,405 |
| Jun 20, 2025 | 5,110.00 | 5,132.00 | 5,090.00 | 5,110.00 | 5,110.00 | 0.04% | 2,592,750 |
| Jun 19, 2025 | 5,150.00 | 5,162.00 | 5,092.00 | 5,108.00 | 5,108.00 | -1.01% | 1,120,636 |
| Jun 18, 2025 | 5,144.00 | 5,170.00 | 5,126.00 | 5,160.00 | 5,160.00 | 0.86% | 1,400,397 |
| Jun 17, 2025 | 5,052.00 | 5,116.26 | 5,046.00 | 5,116.00 | 5,116.00 | 0.59% | 2,776,657 |
| Jun 16, 2025 | 5,084.00 | 5,112.00 | 5,066.00 | 5,086.00 | 5,086.00 | -0.20% | 1,047,440 |
| Jun 13, 2025 | 5,136.00 | 5,154.00 | 5,094.00 | 5,096.00 | 5,096.00 | -1.28% | 929,550 |
| Jun 12, 2025 | 5,132.00 | 5,196.00 | 5,130.00 | 5,162.00 | 5,162.00 | 0.23% | 699,233 |
| Jun 11, 2025 | 5,140.00 | 5,174.00 | 5,124.00 | 5,150.00 | 5,150.00 | 0.27% | 1,091,370 |
| Jun 10, 2025 | 5,130.00 | 5,152.00 | 5,116.00 | 5,136.00 | 5,136.00 | 0.43% | 719,390 |
| Jun 9, 2025 | 5,112.00 | 5,136.00 | 5,106.00 | 5,114.00 | 5,114.00 | 0.12% | 1,628,228 |
| Jun 6, 2025 | 5,110.00 | 5,142.00 | 5,098.00 | 5,108.00 | 5,108.00 | -0.04% | 3,553,341 |
| Jun 5, 2025 | 5,056.00 | 5,118.00 | 5,052.00 | 5,110.00 | 5,110.00 | 1.51% | 1,229,162 |
| Jun 4, 2025 | 5,028.00 | 5,072.00 | 4,973.00 | 5,034.00 | 5,034.00 | 0.40% | 1,168,179 |
| Jun 3, 2025 | 5,018.00 | 5,050.00 | 5,007.00 | 5,014.00 | 5,014.00 | 0.64% | 2,060,419 |
| Jun 2, 2025 | 5,032.00 | 5,084.00 | 4,982.00 | 4,982.00 | 4,982.00 | -0.99% | 1,371,842 |
| May 30, 2025 | 4,988.00 | 5,060.00 | 4,934.50 | 5,032.00 | 5,032.00 | 1.74% | 2,368,884 |
| May 29, 2025 | 4,925.00 | 4,956.00 | 4,924.00 | 4,946.00 | 4,946.00 | 0.49% | 1,906,528 |
| May 28, 2025 | 4,894.00 | 4,946.00 | 4,894.00 | 4,922.00 | 4,922.00 | -0.16% | 844,037 |
| May 27, 2025 | 4,932.00 | 4,949.81 | 4,895.00 | 4,930.00 | 4,930.00 | 0.02% | 867,844 |
| May 23, 2025 | 4,910.00 | 4,929.00 | 4,871.00 | 4,929.00 | 4,929.00 | 0.39% | 4,708,393 |