Reckitt Benckiser Group plc (LON:RKT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 5,580.00
+2.00 (0.04%)
Oct 23, 2026, 10:44 AM BST
Reckitt Benckiser Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,604.00 | 5,618.00 | 5,558.00 | 5,580.00 | 5,580.00 | 0.04% | 225,638 |
| Oct 22, 2026 | 5,446.00 | 5,596.00 | 5,422.00 | 5,578.00 | 5,578.00 | 2.73% | 1,073,202 |
| Oct 21, 2026 | 5,466.00 | 5,502.00 | 5,426.00 | 5,430.00 | 5,430.00 | -1.59% | 1,039,595 |
| Oct 20, 2026 | 5,508.00 | 5,530.00 | 5,470.00 | 5,518.00 | 5,518.00 | 0.62% | 2,012,787 |
| Oct 19, 2026 | 5,552.00 | 5,570.00 | 5,462.00 | 5,484.00 | 5,484.00 | -1.79% | 980,289 |
| Oct 16, 2026 | 5,418.00 | 5,584.00 | 5,414.00 | 5,584.00 | 5,584.00 | 1.79% | 1,329,423 |
| Oct 15, 2026 | 5,420.00 | 5,514.00 | 5,392.00 | 5,486.00 | 5,486.00 | 2.27% | 1,860,127 |
| Oct 14, 2026 | 5,280.00 | 5,378.00 | 5,266.00 | 5,364.00 | 5,364.00 | 2.02% | 1,203,128 |
| Oct 13, 2026 | 5,246.00 | 5,328.00 | 5,234.00 | 5,258.00 | 5,258.00 | 0.81% | 2,168,885 |
| Oct 12, 2026 | 5,162.00 | 5,238.00 | 5,162.00 | 5,216.00 | 5,216.00 | 1.64% | 1,000,984 |
| Oct 9, 2026 | 5,132.00 | 5,148.00 | 5,100.00 | 5,132.00 | 5,132.00 | 1.18% | 1,055,517 |
| Oct 8, 2026 | 5,088.00 | 5,122.00 | 5,046.00 | 5,072.00 | 5,072.00 | -0.67% | 1,271,144 |
| Oct 7, 2026 | 5,040.00 | 5,134.00 | 5,012.00 | 5,106.00 | 5,106.00 | 2.59% | 1,119,899 |
| Oct 6, 2026 | 4,921.00 | 4,977.00 | 4,918.00 | 4,977.00 | 4,977.00 | 1.80% | 1,330,586 |
| Oct 5, 2026 | 4,939.00 | 4,979.00 | 4,889.00 | 4,889.00 | 4,889.00 | -0.73% | 1,041,739 |
| Oct 2, 2026 | 4,901.00 | 4,957.00 | 4,888.00 | 4,925.00 | 4,925.00 | 0.37% | 943,859 |
| Oct 1, 2026 | 4,951.00 | 4,995.00 | 4,883.00 | 4,907.00 | 4,907.00 | -1.70% | 1,718,273 |
| Sep 30, 2026 | 4,910.00 | 5,096.00 | 4,910.00 | 4,992.00 | 4,992.00 | 2.09% | 2,583,838 |
| Sep 29, 2026 | 4,896.00 | 4,917.00 | 4,850.00 | 4,890.00 | 4,890.00 | -0.14% | 1,447,959 |
| Sep 28, 2026 | 4,941.00 | 4,997.00 | 4,897.00 | 4,897.00 | 4,897.00 | -0.16% | 659,561 |
| Sep 25, 2026 | 4,899.00 | 4,938.00 | 4,883.00 | 4,905.00 | 4,905.00 | -0.37% | 1,720,198 |
| Sep 24, 2026 | 4,975.00 | 4,998.00 | 4,910.00 | 4,923.00 | 4,923.00 | -0.89% | 1,045,699 |
| Sep 23, 2026 | 5,034.00 | 5,084.00 | 4,967.00 | 4,967.00 | 4,967.00 | -0.74% | 985,852 |
| Sep 22, 2026 | 4,984.00 | 5,066.00 | 4,969.00 | 5,004.00 | 5,004.00 | 0.50% | 1,264,287 |
| Sep 21, 2026 | 4,913.00 | 4,979.00 | 4,888.90 | 4,979.00 | 4,979.00 | 1.03% | 858,069 |
| Sep 18, 2026 | 4,996.00 | 5,000.00 | 4,921.00 | 4,928.00 | 4,928.00 | -1.56% | 3,187,488 |
| Sep 17, 2026 | 5,082.00 | 5,084.00 | 4,981.00 | 5,006.00 | 5,006.00 | -0.99% | 3,084,557 |
| Sep 16, 2026 | 5,080.00 | 5,082.00 | 5,012.00 | 5,056.00 | 5,056.00 | -0.20% | 1,193,238 |
| Sep 15, 2026 | 5,094.00 | 5,144.00 | 5,034.00 | 5,066.00 | 5,066.00 | -1.05% | 1,894,450 |
| Sep 14, 2026 | 5,018.00 | 5,136.00 | 5,018.00 | 5,120.00 | 5,120.00 | 2.40% | 1,049,718 |
| 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 | 4,958.00 | 5,058.00 | 5,058.00 | 1.40% | 1,420,682 |
| Sep 9, 2026 | 5,040.00 | 5,120.00 | 4,971.00 | 4,988.00 | 4,988.00 | -1.15% | 1,179,897 |
| Sep 8, 2026 | 5,084.00 | 5,141.20 | 5,026.00 | 5,046.00 | 5,046.00 | -0.86% | 1,048,984 |
| Sep 7, 2026 | 5,050.00 | 5,116.00 | 5,046.00 | 5,090.00 | 5,090.00 | -0.47% | 648,509 |
| Sep 4, 2026 | 5,064.00 | 5,142.00 | 5,054.00 | 5,114.00 | 5,114.00 | 0.67% | 879,168 |
| Sep 3, 2026 | 5,224.00 | 5,232.00 | 5,080.00 | 5,080.00 | 5,080.00 | -2.79% | 1,083,794 |
| 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 | 5,436.00 | 5,296.00 | 5,360.00 | 5,360.00 | 4.44% | 2,803,833 |
| Aug 28, 2026 | 5,110.00 | 5,152.00 | 5,100.00 | 5,132.00 | 5,132.00 | 0.31% | 1,295,533 |
| Aug 27, 2026 | 5,136.00 | 5,158.00 | 5,072.00 | 5,116.00 | 5,116.00 | -0.81% | 818,083 |
| 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 |