Reckitt Benckiser Group plc (LON:RKT)
London · Delayed Price · Currency is GBP · Price in GBX 5,286.00
+46.00 (0.88%)
Aug 3, 2026, 9:38 AM GMT
Reckitt Benckiser Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,270.00 | 5,284.00 | 5,192.00 | 5,240.00 | 5,240.00 | -1.13% | 1,169,050 |
| Jul 30, 2026 | 5,362.00 | 5,392.00 | 5,274.00 | 5,300.00 | 5,300.00 | -1.85% | 2,282,413 |
| Jul 29, 2026 | 5,500.00 | 5,558.00 | 5,284.00 | 5,400.00 | 5,400.00 | 4.33% | 2,465,163 |
| Jul 28, 2026 | 5,132.00 | 5,206.00 | 5,120.00 | 5,176.00 | 5,176.00 | 2.98% | 1,148,243 |
| Jul 27, 2026 | 5,018.00 | 5,078.00 | 4,979.00 | 5,026.00 | 5,026.00 | 1.54% | 1,476,195 |
| Jul 24, 2026 | 4,949.00 | 4,971.00 | 4,917.00 | 4,950.00 | 4,950.00 | 0.24% | 642,375 |
| Jul 23, 2026 | 5,020.00 | 5,032.00 | 4,896.00 | 4,938.00 | 4,938.00 | -1.91% | 1,121,886 |
| Jul 22, 2026 | 5,004.00 | 5,678.00 | 4,973.00 | 5,034.00 | 5,034.00 | 1.94% | 990,830 |
| Jul 21, 2026 | 5,044.00 | 5,062.00 | 4,938.00 | 4,938.00 | 4,938.00 | -2.57% | 768,047 |
| Jul 20, 2026 | 5,040.00 | 5,080.00 | 5,006.00 | 5,068.00 | 5,068.00 | -0.35% | 861,331 |
| Jul 17, 2026 | 5,138.00 | 5,150.00 | 5,058.00 | 5,086.00 | 5,086.00 | -0.12% | 1,466,592 |
| Jul 16, 2026 | 4,955.00 | 5,094.00 | 4,924.00 | 5,092.00 | 5,092.00 | 1.84% | 1,169,431 |
| Jul 15, 2026 | 4,945.00 | 5,002.00 | 4,907.00 | 5,000.00 | 5,000.00 | 0.54% | 1,467,504 |
| Jul 14, 2026 | 4,988.00 | 5,002.00 | 4,932.00 | 4,973.00 | 4,973.00 | -0.98% | 788,783 |
| Jul 13, 2026 | 5,038.00 | 5,076.00 | 5,018.00 | 5,022.00 | 5,022.00 | 0.08% | 832,150 |
| Jul 10, 2026 | 5,010.00 | 5,054.00 | 4,982.00 | 5,018.00 | 5,018.00 | 0.42% | 1,983,302 |
| Jul 9, 2026 | 5,040.00 | 5,570.00 | 4,988.00 | 4,997.00 | 4,997.00 | -1.36% | 562,850 |
| Jul 8, 2026 | 5,168.00 | 5,172.00 | 5,028.00 | 5,066.00 | 5,066.00 | -2.46% | 1,264,270 |
| Jul 7, 2026 | 5,156.00 | 5,850.00 | 5,146.00 | 5,194.00 | 5,194.00 | 2.08% | 1,061,060 |
| Jul 6, 2026 | 5,114.00 | 5,154.00 | 5,068.00 | 5,088.00 | 5,088.00 | -0.47% | 1,384,827 |
| Jul 3, 2026 | 5,172.00 | 5,236.00 | 5,048.00 | 5,112.00 | 5,112.00 | -0.31% | 870,946 |
| Jul 2, 2026 | 4,995.00 | 5,132.00 | 4,995.00 | 5,128.00 | 5,128.00 | 2.81% | 1,125,373 |
| Jul 1, 2026 | 4,909.00 | 5,008.00 | 4,902.00 | 4,988.00 | 4,988.00 | 1.57% | 1,048,868 |
| Jun 30, 2026 | 4,937.00 | 4,962.00 | 4,898.70 | 4,911.00 | 4,911.00 | -0.63% | 1,371,593 |
| Jun 29, 2026 | 4,918.00 | 4,976.00 | 4,897.00 | 4,942.00 | 4,942.00 | 0.22% | 1,565,385 |
| Jun 26, 2026 | 4,843.00 | 4,956.00 | 4,830.30 | 4,931.00 | 4,931.00 | 2.15% | 1,590,707 |
| Jun 25, 2026 | 4,778.00 | 4,851.00 | 4,759.00 | 4,827.00 | 4,827.00 | 1.03% | 1,962,862 |
| Jun 24, 2026 | 4,651.00 | 4,778.00 | 4,625.00 | 4,778.00 | 4,778.00 | 2.64% | 1,324,722 |
| Jun 23, 2026 | 4,618.00 | 4,673.00 | 4,602.00 | 4,655.00 | 4,655.00 | 0.65% | 1,005,290 |
| Jun 22, 2026 | 4,593.00 | 4,626.00 | 4,571.00 | 4,625.00 | 4,625.00 | 0.24% | 1,580,661 |
| Jun 19, 2026 | 4,644.00 | 4,659.00 | 4,611.00 | 4,614.00 | 4,614.00 | -0.75% | 6,621,156 |
| Jun 18, 2026 | 4,554.00 | 4,649.00 | 4,539.00 | 4,649.00 | 4,649.00 | 1.04% | 1,557,864 |
| Jun 17, 2026 | 4,635.00 | 4,649.00 | 4,580.00 | 4,601.00 | 4,601.00 | -0.84% | 1,153,017 |
| Jun 16, 2026 | 4,659.00 | 4,661.60 | 4,597.90 | 4,640.00 | 4,640.00 | 0.61% | 1,087,092 |
| Jun 15, 2026 | 4,671.00 | 4,709.00 | 4,608.00 | 4,612.00 | 4,612.00 | -0.56% | 1,482,081 |
| Jun 12, 2026 | 4,607.00 | 4,809.00 | 4,593.00 | 4,638.00 | 4,638.00 | 1.27% | 1,635,980 |
| Jun 11, 2026 | 4,643.00 | 4,648.00 | 4,580.00 | 4,580.00 | 4,580.00 | -1.46% | 1,927,203 |
| Jun 10, 2026 | 4,567.00 | 4,648.00 | 4,552.00 | 4,648.00 | 4,648.00 | 2.38% | 1,895,426 |
| Jun 9, 2026 | 4,517.00 | 4,574.00 | 4,507.00 | 4,540.00 | 4,540.00 | 0.09% | 1,391,918 |
| Jun 8, 2026 | 4,562.00 | 4,579.00 | 4,466.00 | 4,536.00 | 4,536.00 | -0.29% | 1,335,283 |
| Jun 5, 2026 | 4,511.00 | 4,549.00 | 4,487.00 | 4,549.00 | 4,549.00 | 1.88% | 1,007,864 |
| Jun 4, 2026 | 4,477.00 | 4,519.00 | 4,448.00 | 4,465.00 | 4,465.00 | -0.25% | 2,546,669 |
| Jun 3, 2026 | 4,455.00 | 4,498.00 | 4,448.00 | 4,476.00 | 4,476.00 | 0.74% | 1,506,815 |
| Jun 2, 2026 | 4,505.00 | 4,537.00 | 4,421.00 | 4,443.00 | 4,443.00 | -0.98% | 3,233,669 |
| Jun 1, 2026 | 4,574.00 | 4,621.30 | 4,478.00 | 4,487.00 | 4,487.00 | -2.27% | 1,420,252 |
| May 29, 2026 | 4,705.00 | 4,708.00 | 4,591.00 | 4,591.00 | 4,591.00 | -1.96% | 3,324,410 |
| May 28, 2026 | 4,754.00 | 4,782.00 | 4,683.00 | 4,683.00 | 4,683.00 | -2.01% | 1,332,655 |
| May 27, 2026 | 4,670.00 | 4,782.00 | 4,666.00 | 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% | 1,234,563 |
| May 22, 2026 | 4,761.00 | 4,761.00 | 4,673.00 | 4,673.00 | 4,673.00 | -1.12% | 930,819 |