Reckitt Benckiser Group plc (LON:RKT)
London · Delayed Price · Currency is GBP · Price in GBX 4,488.00
+45.00 (1.01%)
Jun 3, 2026, 8:14 AM GMT
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4,505.00 | 4,537.00 | 4,423.00 | 4,443.00 | 4,443.00 | -0.98% | 3,233,549 |
| Jun 1, 2026 | 4,574.00 | 4,578.00 | 4,478.00 | 4,487.00 | 4,487.00 | -2.27% | 1,416,777 |
| May 29, 2026 | 4,705.00 | 4,705.00 | 4,591.00 | 4,591.00 | 4,591.00 | -1.96% | 3,234,671 |
| May 28, 2026 | 4,754.00 | 4,763.00 | 4,683.00 | 4,683.00 | 4,683.00 | -2.01% | 1,253,173 |
| May 27, 2026 | 4,670.00 | 4,782.00 | 3,954.00 | 4,779.00 | 4,779.00 | 2.73% | 1,108,013 |
| May 26, 2026 | 4,693.00 | 4,741.00 | 4,652.00 | 4,652.00 | 4,652.00 | -0.45% | 1,263,516 |
| May 22, 2026 | 4,761.00 | 4,761.00 | 4,673.00 | 4,673.00 | 4,673.00 | -1.12% | 930,819 |
| May 21, 2026 | 4,691.00 | 4,739.00 | 4,663.00 | 4,726.00 | 4,726.00 | 0.25% | 1,632,203 |
| May 20, 2026 | 4,716.00 | 4,731.00 | 4,650.00 | 4,714.00 | 4,714.00 | -1.11% | 2,155,411 |
| May 19, 2026 | 4,717.00 | 4,767.00 | 4,694.00 | 4,767.00 | 4,767.00 | 1.51% | 2,000,254 |
| May 18, 2026 | 4,583.00 | 4,696.00 | 4,580.00 | 4,696.00 | 4,696.00 | 2.15% | 1,425,481 |
| May 15, 2026 | 4,538.00 | 4,597.00 | 4,526.00 | 4,597.00 | 4,597.00 | 1.12% | 3,775,190 |
| May 14, 2026 | 4,540.00 | 4,585.00 | 4,531.00 | 4,546.00 | 4,546.00 | 0.62% | 2,196,825 |
| May 13, 2026 | 4,547.00 | 4,570.00 | 4,518.00 | 4,518.00 | 4,518.00 | -1.25% | 2,056,262 |
| May 12, 2026 | 4,535.00 | 4,582.00 | 4,527.00 | 4,575.00 | 4,575.00 | 0.93% | 5,691,038 |
| May 11, 2026 | 4,652.00 | 4,655.00 | 4,533.00 | 4,533.00 | 4,533.00 | -2.95% | 2,610,164 |
| May 8, 2026 | 4,678.00 | 4,711.00 | 4,646.00 | 4,671.00 | 4,671.00 | -0.32% | 1,318,734 |
| May 7, 2026 | 4,752.00 | 4,773.00 | 4,686.00 | 4,686.00 | 4,686.00 | -0.40% | 3,384,228 |
| May 6, 2026 | 4,656.00 | 4,746.00 | 4,655.00 | 4,705.00 | 4,705.00 | 1.99% | 2,570,418 |
| May 5, 2026 | 4,651.00 | 4,689.00 | 4,582.00 | 4,613.00 | 4,613.00 | -2.12% | 3,301,631 |
| May 1, 2026 | 4,702.00 | 4,722.00 | 4,664.00 | 4,713.00 | 4,713.00 | 0.75% | 1,678,775 |
| Apr 30, 2026 | 4,650.00 | 4,709.00 | 4,632.00 | 4,678.00 | 4,678.00 | 0.75% | 2,388,306 |
| Apr 29, 2026 | 4,742.00 | 4,744.00 | 4,640.18 | 4,643.00 | 4,643.00 | -2.17% | 1,238,734 |
| Apr 28, 2026 | 4,716.00 | 4,766.00 | 4,715.00 | 4,746.00 | 4,746.00 | 0.53% | 1,897,674 |
| Apr 27, 2026 | 4,759.00 | 4,772.00 | 4,701.00 | 4,721.00 | 4,721.00 | -1.09% | 6,841,800 |
| Apr 24, 2026 | 4,787.00 | 4,823.00 | 4,754.00 | 4,773.00 | 4,773.00 | -0.04% | 3,609,575 |
| Apr 23, 2026 | 4,769.00 | 4,799.00 | 4,707.00 | 4,775.00 | 4,775.00 | 1.77% | 3,393,498 |
| Apr 22, 2026 | 4,630.00 | 4,730.95 | 4,574.00 | 4,692.00 | 4,692.00 | -4.60% | 4,576,879 |
| Apr 21, 2026 | 5,094.00 | 5,108.00 | 4,918.00 | 4,918.00 | 4,918.00 | -3.46% | 3,373,571 |
| Apr 20, 2026 | 5,154.00 | 5,156.00 | 5,086.00 | 5,094.00 | 5,094.00 | -1.66% | 1,081,412 |
| Apr 17, 2026 | 5,054.00 | 5,190.00 | 5,044.00 | 5,180.00 | 5,180.00 | 3.43% | 1,763,236 |
| Apr 16, 2026 | 5,028.00 | 5,044.00 | 5,008.00 | 5,008.00 | 5,008.00 | - | 1,411,625 |
| Apr 15, 2026 | 5,076.00 | 5,090.27 | 5,006.00 | 5,008.00 | 5,008.00 | -1.14% | 1,392,345 |
| Apr 14, 2026 | 5,048.00 | 5,126.00 | 5,048.00 | 5,066.00 | 5,066.00 | -0.28% | 1,177,854 |
| Apr 13, 2026 | 5,116.00 | 5,166.00 | 5,070.00 | 5,080.00 | 5,080.00 | -1.55% | 2,044,561 |
| Apr 10, 2026 | 5,100.00 | 5,218.00 | 5,060.00 | 5,160.00 | 5,160.00 | -0.39% | 1,236,795 |
| Apr 9, 2026 | 5,228.00 | 5,244.00 | 5,142.00 | 5,180.00 | 5,180.00 | -0.69% | 1,401,043 |
| Apr 8, 2026 | 5,368.00 | 5,406.00 | 5,326.00 | 5,344.00 | 5,216.20 | 3.57% | 3,245,615 |
| Apr 7, 2026 | 5,222.00 | 5,258.00 | 5,122.00 | 5,160.00 | 5,036.60 | -0.54% | 1,174,672 |
| Apr 2, 2026 | 5,188.00 | 5,210.00 | 5,122.00 | 5,188.00 | 5,063.93 | 0.08% | 2,062,927 |
| Apr 1, 2026 | 5,184.00 | 5,214.00 | 5,088.00 | 5,184.00 | 5,060.03 | 1.89% | 1,446,357 |
| Mar 31, 2026 | 5,194.00 | 5,224.00 | 5,088.00 | 5,088.00 | 4,966.32 | -0.27% | 1,923,953 |
| Mar 30, 2026 | 5,166.00 | 5,203.36 | 5,024.54 | 5,102.00 | 4,979.99 | -1.20% | 2,518,968 |
| Mar 27, 2026 | 5,072.00 | 5,232.00 | 5,064.00 | 5,164.00 | 5,040.50 | 1.77% | 1,804,700 |
| Mar 26, 2026 | 5,104.00 | 5,136.00 | 5,074.00 | 5,074.00 | 4,952.66 | -0.59% | 1,601,588 |
| Mar 25, 2026 | 5,114.00 | 5,140.00 | 4,965.00 | 5,104.00 | 4,981.94 | -0.12% | 1,379,483 |
| Mar 24, 2026 | 5,098.00 | 5,166.73 | 5,038.00 | 5,110.00 | 4,987.80 | 0.59% | 2,425,707 |
| Mar 23, 2026 | 5,038.00 | 5,138.00 | 4,983.00 | 5,080.00 | 4,958.51 | -0.31% | 4,033,321 |
| Mar 20, 2026 | 5,186.00 | 5,216.00 | 5,096.00 | 5,096.00 | 4,974.13 | -0.82% | 3,286,567 |
| Mar 19, 2026 | 5,250.00 | 5,280.00 | 5,138.00 | 5,138.00 | 5,015.13 | -3.57% | 1,991,209 |