Reckitt Benckiser Group plc (LON:RKT)
London · Delayed Price · Currency is GBP · Price in GBX 5,888.00
-12.00 (-0.20%)
Oct 24, 2025, 5:42 PM BST
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5,900.00 | 5,931.26 | 5,856.00 | 5,888.00 | 5,888.00 | -0.20% | 747,112 |
| Oct 23, 2025 | 5,804.00 | 5,903.01 | 5,776.84 | 5,900.00 | 5,900.00 | 0.41% | 1,748,654 |
| Oct 22, 2025 | 5,880.00 | 6,014.00 | 5,790.00 | 5,876.00 | 5,876.00 | - | 3,550,459 |
| 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% | 1,877,707 |
| Oct 16, 2025 | 5,770.00 | 5,816.00 | 5,732.00 | 5,804.00 | 5,804.00 | 1.15% | 763,627 |
| Oct 15, 2025 | 5,708.00 | 5,756.20 | 5,674.00 | 5,738.00 | 5,738.00 | 0.53% | 728,473 |
| Oct 14, 2025 | 5,746.00 | 5,764.00 | 5,704.00 | 5,708.00 | 5,708.00 | -0.21% | 1,697,141 |
| Oct 13, 2025 | 5,780.00 | 5,780.00 | 5,694.00 | 5,720.00 | 5,720.00 | -0.80% | 3,517,999 |
| Oct 10, 2025 | 5,770.00 | 5,770.00 | 5,730.00 | 5,766.00 | 5,766.00 | 0.49% | 715,400 |
| Oct 9, 2025 | 5,670.00 | 5,764.89 | 5,667.45 | 5,738.00 | 5,738.00 | 1.27% | 623,030 |
| Oct 8, 2025 | 5,642.00 | 5,674.00 | 5,620.00 | 5,666.00 | 5,666.00 | 0.43% | 816,092 |
| Oct 7, 2025 | 5,636.00 | 5,662.00 | 5,604.00 | 5,642.00 | 5,642.00 | 0.14% | 1,117,886 |
| Oct 6, 2025 | 5,646.00 | 5,674.00 | 5,632.00 | 5,634.00 | 5,634.00 | -0.53% | 540,443 |
| Oct 3, 2025 | 5,686.00 | 5,705.00 | 5,658.00 | 5,664.00 | 5,664.00 | -0.46% | 4,236,653 |
| Oct 2, 2025 | 5,680.00 | 5,712.00 | 5,662.00 | 5,690.00 | 5,690.00 | 0.11% | 490,916 |
| Oct 1, 2025 | 5,706.00 | 5,782.00 | 5,670.00 | 5,684.00 | 5,684.00 | -0.59% | 2,619,823 |
| Sep 30, 2025 | 5,498.00 | 5,730.00 | 5,456.00 | 5,718.00 | 5,718.00 | 3.85% | 1,917,845 |
| Sep 29, 2025 | 5,538.00 | 5,552.00 | 5,500.00 | 5,506.00 | 5,506.00 | -0.40% | 1,219,337 |
| Sep 26, 2025 | 5,568.00 | 5,598.00 | 5,518.00 | 5,528.00 | 5,528.00 | -0.50% | 5,406,160 |
| Sep 25, 2025 | 5,596.00 | 5,614.00 | 5,556.00 | 5,556.00 | 5,556.00 | -0.64% | 1,089,919 |
| Sep 24, 2025 | 5,650.00 | 5,650.00 | 5,534.00 | 5,592.00 | 5,592.00 | 0.07% | 1,291,970 |
| Sep 23, 2025 | 5,662.00 | 5,666.00 | 5,582.00 | 5,588.00 | 5,588.00 | -1.24% | 1,526,161 |
| Sep 22, 2025 | 5,706.00 | 5,706.00 | 5,646.00 | 5,658.00 | 5,658.00 | -0.74% | 383,006 |
| Sep 19, 2025 | 5,676.00 | 5,722.00 | 5,664.00 | 5,700.00 | 5,700.00 | 0.28% | 2,139,356 |
| Sep 18, 2025 | 5,700.00 | 5,722.84 | 5,678.00 | 5,684.00 | 5,684.00 | -0.46% | 1,274,238 |
| Sep 17, 2025 | 5,710.00 | 5,738.00 | 5,678.00 | 5,710.00 | 5,710.00 | 0.28% | 1,005,459 |
| Sep 16, 2025 | 5,722.00 | 5,736.00 | 5,676.00 | 5,694.00 | 5,694.00 | -0.49% | 3,640,126 |
| Sep 15, 2025 | 5,794.00 | 5,804.00 | 5,722.00 | 5,722.00 | 5,722.00 | -0.83% | 506,679 |
| Sep 12, 2025 | 5,774.00 | 5,786.00 | 5,750.00 | 5,770.00 | 5,770.00 | 0.28% | 640,768 |
| Sep 11, 2025 | 5,782.00 | 5,794.00 | 5,744.00 | 5,754.00 | 5,754.00 | -0.21% | 1,275,690 |
| Sep 10, 2025 | 5,784.00 | 5,826.00 | 5,742.00 | 5,766.00 | 5,766.00 | -0.38% | 1,231,126 |
| Sep 9, 2025 | 5,810.00 | 5,830.00 | 5,752.00 | 5,788.00 | 5,788.00 | -0.31% | 1,108,421 |
| Sep 8, 2025 | 5,684.00 | 5,820.00 | 5,668.00 | 5,806.00 | 5,806.00 | 1.68% | 1,235,176 |
| Sep 5, 2025 | 5,684.00 | 5,720.00 | 5,644.00 | 5,710.00 | 5,710.00 | 0.56% | 1,191,050 |
| Sep 4, 2025 | 5,596.00 | 5,698.00 | 5,586.00 | 5,678.00 | 5,678.00 | 1.28% | 1,186,524 |
| Sep 3, 2025 | 5,494.00 | 5,606.00 | 5,488.00 | 5,606.00 | 5,606.00 | 2.04% | 907,584 |
| Sep 2, 2025 | 5,498.00 | 5,532.00 | 5,480.00 | 5,494.00 | 5,494.00 | -0.47% | 783,666 |
| Sep 1, 2025 | 5,536.00 | 5,544.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.18% | 430,491 |
| Aug 29, 2025 | 5,508.00 | 5,544.00 | 5,497.24 | 5,530.00 | 5,530.00 | 0.47% | 1,788,166 |
| Aug 28, 2025 | 5,580.00 | 5,592.00 | 5,504.00 | 5,504.00 | 5,504.00 | -1.15% | 645,892 |
| Aug 27, 2025 | 5,550.00 | 5,584.00 | 5,548.00 | 5,568.00 | 5,568.00 | 0.51% | 897,984 |
| Aug 26, 2025 | 5,684.00 | 5,684.00 | 5,526.00 | 5,540.00 | 5,540.00 | -1.00% | 2,307,683 |
| Aug 22, 2025 | 5,626.00 | 5,644.00 | 5,584.00 | 5,596.00 | 5,596.00 | -0.64% | 465,295 |
| 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 |