Reckitt Benckiser Group plc (LON:RKT)
London · Delayed Price · Currency is GBP · Price in GBX 4,925.00
+18.00 (0.37%)
Oct 2, 2026, 4:37 PM GMT
Reckitt Benckiser Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,901.00 | 4,957.00 | 4,888.00 | 4,925.00 | - | 0.37% | 845,019 |
| 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 |
| 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 |