Reckitt Benckiser Group plc (LON:RKT)
London · Delayed Price · Currency is GBP · Price in GBX 5,142.00
+145.00 (2.90%)
Aug 21, 2026, 4:55 PM GMT
Reckitt Benckiser Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,002.00 | 5,166.00 | 5,002.00 | 5,142.00 | - | 2.90% | 1,526,622 |
| Aug 20, 2026 | 5,000.00 | 5,034.00 | 4,976.00 | 4,997.00 | 4,997.00 | 0.06% | 1,279,487 |
| Aug 19, 2026 | 4,984.00 | 5,034.00 | 4,961.00 | 4,994.00 | 4,994.00 | 0.08% | 961,449 |
| Aug 18, 2026 | 5,024.00 | 5,028.00 | 4,973.00 | 4,990.00 | 4,990.00 | -0.72% | 974,105 |
| Aug 17, 2026 | 5,100.00 | 5,176.00 | 5,002.00 | 5,026.00 | 5,026.00 | -1.72% | 986,880 |
| Aug 14, 2026 | 5,140.00 | 5,154.00 | 5,088.00 | 5,114.00 | 5,114.00 | -0.51% | 1,696,228 |
| Aug 13, 2026 | 5,140.00 | 5,192.00 | 5,128.00 | 5,140.00 | 5,140.00 | 0.04% | 1,348,009 |
| 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 | - | 1,315,135 |
| Aug 10, 2026 | 5,296.00 | 5,302.00 | 5,214.00 | 5,284.00 | 5,284.00 | -0.41% | 1,338,332 |
| Aug 7, 2026 | 5,242.00 | 5,332.00 | 5,242.00 | 5,306.00 | 5,306.00 | 1.11% | 1,886,922 |
| Aug 6, 2026 | 5,286.00 | 5,360.00 | 5,248.00 | 5,248.00 | 5,248.00 | -0.10% | 1,415,924 |
| Aug 5, 2026 | 5,300.00 | 5,440.00 | 5,292.00 | 5,342.00 | 5,253.40 | 1.33% | 3,062,226 |
| 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 | 5,236.88 | 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 | 5,107.85 | 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 | 5,027.21 | -0.31% | 870,946 |
| Jul 2, 2026 | 4,995.00 | 5,132.00 | 4,995.00 | 5,128.00 | 5,042.95 | 2.81% | 1,125,373 |
| Jul 1, 2026 | 4,909.00 | 5,008.00 | 4,902.00 | 4,988.00 | 4,905.27 | 1.57% | 1,048,868 |
| Jun 30, 2026 | 4,937.00 | 4,962.00 | 4,898.69 | 4,911.00 | 4,829.55 | -0.63% | 1,371,593 |
| Jun 29, 2026 | 4,918.00 | 4,976.00 | 4,897.00 | 4,942.00 | 4,860.03 | 0.22% | 1,565,385 |
| Jun 26, 2026 | 4,843.00 | 4,956.00 | 4,830.25 | 4,931.00 | 4,849.22 | 2.15% | 1,590,707 |
| Jun 25, 2026 | 4,778.00 | 4,851.00 | 4,759.00 | 4,827.00 | 4,746.94 | 1.03% | 1,962,862 |
| Jun 24, 2026 | 4,651.00 | 4,778.00 | 4,625.00 | 4,778.00 | 4,698.75 | 2.64% | 1,324,722 |
| Jun 23, 2026 | 4,618.00 | 4,673.00 | 4,602.00 | 4,655.00 | 4,577.79 | 0.65% | 1,005,290 |
| Jun 22, 2026 | 4,593.00 | 4,626.00 | 4,571.00 | 4,625.00 | 4,548.29 | 0.24% | 1,580,661 |
| Jun 19, 2026 | 4,644.00 | 4,659.00 | 4,611.00 | 4,614.00 | 4,537.47 | -0.75% | 6,621,156 |
| Jun 18, 2026 | 4,554.00 | 4,649.00 | 4,539.00 | 4,649.00 | 4,571.89 | 1.04% | 1,557,864 |
| Jun 17, 2026 | 4,635.00 | 4,649.00 | 4,580.00 | 4,601.00 | 4,524.69 | -0.84% | 1,153,017 |
| Jun 16, 2026 | 4,659.00 | 4,661.58 | 4,597.86 | 4,640.00 | 4,563.04 | 0.61% | 1,087,092 |
| Jun 15, 2026 | 4,671.00 | 4,709.00 | 4,608.00 | 4,612.00 | 4,535.51 | -0.56% | 1,482,081 |