Reckitt Benckiser Group plc (LON:RKT)
London · Delayed Price · Currency is GBP · Price in GBX 5,472.00
-108.00 (-1.94%)
At close: Mar 9, 2026
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,528.00 | 5,540.00 | 5,442.00 | 5,472.00 | 5,472.00 | -1.94% | 2,944,883 |
| Mar 6, 2026 | 5,700.00 | 5,714.00 | 5,502.00 | 5,580.00 | 5,580.00 | -2.11% | 1,843,147 |
| Mar 5, 2026 | 5,976.00 | 6,020.00 | 5,560.00 | 5,700.00 | 5,700.00 | -5.79% | 3,481,631 |
| Mar 4, 2026 | 6,106.00 | 6,186.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.31% | 1,390,437 |
| Mar 3, 2026 | 6,288.00 | 6,296.00 | 6,064.00 | 6,130.00 | 6,130.00 | -3.62% | 1,505,951 |
| Mar 2, 2026 | 6,454.00 | 6,466.00 | 6,360.00 | 6,360.00 | 6,360.00 | -2.33% | 1,049,296 |
| Feb 27, 2026 | 6,364.00 | 6,512.00 | 6,344.00 | 6,512.00 | 6,512.00 | 2.29% | 2,752,039 |
| Feb 26, 2026 | 6,342.00 | 6,410.00 | 6,328.00 | 6,366.00 | 6,366.00 | 0.32% | 1,233,095 |
| Feb 25, 2026 | 6,384.00 | 6,402.00 | 6,278.00 | 6,346.00 | 6,346.00 | -0.72% | 1,259,689 |
| 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 | 6,430.00 | 6,340.00 | 6,398.00 | 6,398.00 | -0.28% | 1,279,695 |
| Feb 20, 2026 | 6,480.00 | 6,486.00 | 6,380.00 | 6,416.00 | 6,416.00 | -0.62% | 2,229,657 |
| Feb 19, 2026 | 6,472.00 | 6,514.00 | 6,436.00 | 6,456.00 | 6,456.00 | -0.28% | 1,196,566 |
| 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% | 1,593,670 |
| 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% | 2,400,437 |
| Feb 12, 2026 | 6,350.00 | 6,394.00 | 6,234.00 | 6,394.00 | 6,394.00 | 1.27% | 1,227,488 |
| Feb 11, 2026 | 6,346.00 | 6,390.00 | 6,228.00 | 6,314.00 | 6,314.00 | -0.03% | 1,098,848 |
| Feb 10, 2026 | 6,330.00 | 6,330.00 | 6,260.00 | 6,316.00 | 6,316.00 | 0.10% | 1,797,658 |
| Feb 9, 2026 | 6,404.00 | 6,434.00 | 6,272.00 | 6,310.00 | 6,310.00 | -1.41% | 2,142,968 |
| 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 | 6,236.00 | 6,414.00 | 6,414.00 | 2.23% | 1,789,693 |
| Feb 4, 2026 | 6,116.00 | 6,350.00 | 6,103.00 | 6,274.00 | 6,274.00 | 2.40% | 1,527,091 |
| Feb 3, 2026 | 6,169.00 | 6,169.00 | 6,017.00 | 6,127.00 | 6,127.00 | -0.89% | 1,094,375 |
| 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 |
| Jan 16, 2026 | 6,385.42 | 6,437.50 | 6,352.08 | 6,370.83 | 6,125.08 | -0.49% | 1,551,536 |
| Jan 15, 2026 | 6,458.33 | 6,468.75 | 6,395.83 | 6,402.08 | 6,155.12 | -0.61% | 3,436,560 |
| Jan 14, 2026 | 6,416.67 | 6,454.17 | 6,379.17 | 6,441.67 | 6,193.18 | -0.10% | 929,957 |
| Jan 13, 2026 | 6,489.58 | 6,510.42 | 6,431.25 | 6,447.92 | 6,199.19 | -0.61% | 2,536,571 |
| Jan 12, 2026 | 6,441.67 | 6,487.50 | 6,422.92 | 6,487.50 | 6,237.24 | 0.84% | 1,163,683 |
| Jan 9, 2026 | 6,433.33 | 6,522.92 | 6,389.58 | 6,433.33 | 6,185.17 | 0.10% | 1,903,289 |
| Jan 8, 2026 | 6,270.83 | 6,439.58 | 6,254.17 | 6,427.08 | 6,179.16 | 1.92% | 2,185,613 |
| Jan 7, 2026 | 6,304.17 | 6,354.17 | 6,258.33 | 6,306.25 | 6,062.99 | -0.10% | 777,444 |
| Jan 6, 2026 | 6,233.33 | 6,375.00 | 6,220.83 | 6,312.50 | 6,068.99 | 1.20% | 1,243,144 |
| Jan 5, 2026 | 6,231.25 | 6,258.33 | 6,147.92 | 6,237.50 | 5,996.89 | 0.10% | 1,636,349 |
| Jan 2, 2026 | 6,243.75 | 6,302.08 | 6,203.47 | 6,231.25 | 5,990.88 | -0.33% | 1,006,152 |
| Dec 31, 2025 | 6,270.83 | 6,275.00 | 6,252.08 | 6,252.08 | 6,010.91 | -0.17% | 231,924 |
| Dec 30, 2025 | 6,243.75 | 6,262.50 | 6,216.67 | 6,262.50 | 6,020.92 | 0.23% | 777,765 |
| Dec 29, 2025 | 6,237.50 | 6,250.00 | 6,206.25 | 6,247.92 | 6,006.90 | 0.33% | 554,138 |