Reckitt Benckiser Group plc (LON:RKT)
London · Delayed Price · Currency is GBP · Price in GBX 5,000.00
-58.00 (-1.15%)
Sep 11, 2026, 4:54 PM GMT
Reckitt Benckiser Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,050.00 | 5,082.00 | 4,993.00 | 5,000.00 | 5,000.00 | -1.15% | 1,403,078 |
| Sep 10, 2026 | 4,972.00 | 5,058.00 | 4,959.00 | 5,058.00 | 5,058.00 | 1.40% | 1,300,290 |
| Sep 9, 2026 | 5,040.00 | 5,120.00 | 4,971.00 | 4,988.00 | 4,988.00 | -1.15% | 1,179,781 |
| Sep 8, 2026 | 5,084.00 | 5,140.00 | 5,026.00 | 5,046.00 | 5,046.00 | -0.86% | 1,048,855 |
| Sep 7, 2026 | 5,050.00 | 5,116.00 | 5,046.00 | 5,090.00 | 5,090.00 | -0.47% | 631,511 |
| Sep 4, 2026 | 5,064.00 | 5,142.00 | 5,056.00 | 5,114.00 | 5,114.00 | 0.67% | 878,926 |
| Sep 3, 2026 | 5,224.00 | 5,232.00 | 5,080.00 | 5,080.00 | 5,080.00 | -2.79% | 1,083,675 |
| Sep 2, 2026 | 5,320.00 | 5,330.00 | 5,210.00 | 5,226.00 | 5,226.00 | -2.50% | 2,305,366 |
| Sep 1, 2026 | 5,388.00 | 5,432.00 | 5,296.00 | 5,360.00 | 5,360.00 | 4.44% | 2,786,489 |
| Aug 28, 2026 | 5,110.00 | 5,152.00 | 5,100.00 | 5,132.00 | 5,132.00 | 0.31% | 1,295,405 |
| Aug 27, 2026 | 5,136.00 | 5,158.00 | 5,076.00 | 5,116.00 | 5,116.00 | -0.81% | 817,959 |
| Aug 26, 2026 | 5,156.00 | 5,214.00 | 5,144.00 | 5,158.00 | 5,158.00 | 0.16% | 1,855,517 |
| Aug 25, 2026 | 5,182.00 | 5,194.00 | 5,124.00 | 5,150.00 | 5,150.00 | -0.58% | 1,227,618 |
| Aug 24, 2026 | 5,150.00 | 5,182.00 | 5,116.00 | 5,180.00 | 5,180.00 | 0.74% | 818,622 |
| Aug 21, 2026 | 5,002.00 | 5,166.00 | 5,002.00 | 5,142.00 | 5,142.00 | 2.90% | 1,574,615 |
| Aug 20, 2026 | 5,000.00 | 5,034.00 | 4,976.00 | 4,997.00 | 4,997.00 | 0.06% | 1,279,621 |
| Aug 19, 2026 | 4,984.00 | 5,034.00 | 4,961.00 | 4,994.00 | 4,994.00 | 0.08% | 990,327 |
| Aug 18, 2026 | 5,024.00 | 5,028.00 | 4,973.00 | 4,990.00 | 4,990.00 | -0.72% | 977,307 |
| Aug 17, 2026 | 5,100.00 | 5,176.00 | 5,002.00 | 5,026.00 | 5,026.00 | -1.72% | 3,139,411 |
| Aug 14, 2026 | 5,140.00 | 5,158.00 | 5,088.00 | 5,114.00 | 5,114.00 | -0.51% | 2,995,040 |
| Aug 13, 2026 | 5,140.00 | 5,198.60 | 5,126.00 | 5,140.00 | 5,140.00 | 0.04% | 1,377,608 |
| Aug 12, 2026 | 5,276.00 | 5,316.00 | 5,100.00 | 5,138.00 | 5,138.00 | -2.76% | 1,312,759 |
| Aug 11, 2026 | 5,268.00 | 5,306.00 | 5,250.00 | 5,284.00 | 5,284.00 | - | 2,522,605 |
| Aug 10, 2026 | 5,296.00 | 5,302.00 | 5,214.00 | 5,284.00 | 5,284.00 | -0.41% | 1,338,587 |
| Aug 7, 2026 | 5,242.00 | 5,332.00 | 5,240.00 | 5,306.00 | 5,306.00 | 1.11% | 1,887,806 |
| Aug 6, 2026 | 5,286.00 | 5,362.00 | 5,248.00 | 5,248.00 | 5,248.00 | -0.10% | 1,651,742 |
| Aug 5, 2026 | 5,300.00 | 5,440.00 | 5,292.00 | 5,342.00 | 5,253.40 | 1.33% | 3,062,401 |
| Aug 4, 2026 | 5,278.00 | 5,306.00 | 5,244.00 | 5,272.00 | 5,184.56 | -0.15% | 1,194,300 |
| Aug 3, 2026 | 5,238.00 | 5,342.00 | 5,236.90 | 5,280.00 | 5,192.43 | 0.76% | 1,799,032 |
| Jul 31, 2026 | 5,270.00 | 5,290.00 | 5,192.00 | 5,240.00 | 5,153.09 | -1.13% | 1,185,762 |
| Jul 30, 2026 | 5,362.00 | 5,392.00 | 5,274.00 | 5,300.00 | 5,212.10 | -1.85% | 2,282,574 |
| Jul 29, 2026 | 5,500.00 | 5,562.00 | 5,284.00 | 5,400.00 | 5,310.44 | 4.33% | 2,467,569 |
| Jul 28, 2026 | 5,132.00 | 5,207.00 | 5,120.00 | 5,176.00 | 5,090.15 | 2.98% | 1,148,402 |
| Jul 27, 2026 | 5,018.00 | 5,078.00 | 4,979.00 | 5,026.00 | 4,942.64 | 1.54% | 1,485,497 |
| Jul 24, 2026 | 4,949.00 | 4,971.00 | 4,917.00 | 4,950.00 | 4,867.90 | 0.24% | 652,567 |
| Jul 23, 2026 | 5,020.00 | 5,032.00 | 4,895.00 | 4,938.00 | 4,856.10 | -1.91% | 1,122,033 |
| Jul 22, 2026 | 5,004.00 | 5,678.00 | 4,973.00 | 5,034.00 | 4,950.51 | 1.94% | 990,830 |
| Jul 21, 2026 | 5,044.00 | 5,062.00 | 4,938.00 | 4,938.00 | 4,856.10 | -2.57% | 768,047 |
| Jul 20, 2026 | 5,040.00 | 5,080.00 | 5,006.00 | 5,068.00 | 4,983.94 | -0.35% | 861,331 |
| Jul 17, 2026 | 5,138.00 | 5,150.00 | 5,058.00 | 5,086.00 | 5,001.65 | -0.12% | 1,466,592 |
| Jul 16, 2026 | 4,955.00 | 5,094.00 | 4,924.00 | 5,092.00 | 5,007.55 | 1.84% | 1,169,431 |
| Jul 15, 2026 | 4,945.00 | 5,002.00 | 4,907.00 | 5,000.00 | 4,917.07 | 0.54% | 1,467,504 |
| Jul 14, 2026 | 4,988.00 | 5,002.00 | 4,932.00 | 4,973.00 | 4,890.52 | -0.98% | 788,783 |
| Jul 13, 2026 | 5,038.00 | 5,076.00 | 5,018.00 | 5,022.00 | 4,938.71 | 0.08% | 832,150 |
| Jul 10, 2026 | 5,010.00 | 5,054.00 | 4,982.00 | 5,018.00 | 4,934.77 | 0.42% | 1,983,302 |
| Jul 9, 2026 | 5,040.00 | 5,570.00 | 4,988.00 | 4,997.00 | 4,914.12 | -1.36% | 562,850 |
| Jul 8, 2026 | 5,168.00 | 5,172.00 | 5,028.00 | 5,066.00 | 4,981.98 | -2.46% | 1,264,270 |
| Jul 7, 2026 | 5,156.00 | 5,850.00 | 5,146.00 | 5,194.00 | 5,107.86 | 2.08% | 1,061,060 |
| Jul 6, 2026 | 5,114.00 | 5,154.00 | 5,068.00 | 5,088.00 | 5,003.61 | -0.47% | 1,384,827 |
| Jul 3, 2026 | 5,172.00 | 5,236.00 | 5,048.00 | 5,112.00 | 5,027.22 | -0.31% | 870,946 |