Reckitt Benckiser Group plc (LON:RKT)
London · Delayed Price · Currency is GBP · Price in GBX 5,180.00
+172.00 (3.43%)
Apr 17, 2026, 4:49 PM GMT
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5,054.00 | 5,190.00 | 5,044.00 | 5,180.00 | 5,180.00 | 3.43% | 1,752,828 |
| Apr 16, 2026 | 5,028.00 | 5,042.00 | 5,008.00 | 5,008.00 | 5,008.00 | - | 1,411,519 |
| Apr 15, 2026 | 5,076.00 | 5,086.00 | 5,006.00 | 5,008.00 | 5,008.00 | -1.14% | 1,392,248 |
| Apr 14, 2026 | 5,048.00 | 5,122.00 | 5,048.00 | 5,066.00 | 5,066.00 | -0.28% | 1,177,752 |
| Apr 13, 2026 | 5,116.00 | 5,164.00 | 5,070.00 | 5,080.00 | 5,080.00 | -1.55% | 1,542,447 |
| Apr 10, 2026 | 5,100.00 | 5,216.00 | 5,060.00 | 5,160.00 | 5,160.00 | -0.39% | 1,226,699 |
| Apr 9, 2026 | 5,228.00 | 5,244.00 | 5,142.00 | 5,180.00 | 5,180.00 | -3.07% | 1,401,043 |
| Apr 8, 2026 | 5,368.00 | 5,404.00 | 5,326.00 | 5,344.00 | 5,216.20 | 3.57% | 1,843,333 |
| Apr 7, 2026 | 5,222.00 | 5,258.00 | 5,122.00 | 5,160.00 | 5,036.60 | -0.54% | 1,174,672 |
| Apr 2, 2026 | 5,188.00 | 5,210.00 | 5,122.00 | 5,188.00 | 5,063.93 | 0.08% | 2,062,927 |
| Apr 1, 2026 | 5,184.00 | 5,214.00 | 5,088.00 | 5,184.00 | 5,060.03 | 1.89% | 1,446,357 |
| Mar 31, 2026 | 5,194.00 | 5,224.00 | 5,088.00 | 5,088.00 | 4,966.32 | -0.27% | 1,923,953 |
| Mar 30, 2026 | 5,166.00 | 5,203.36 | 5,024.54 | 5,102.00 | 4,979.99 | -1.20% | 2,518,968 |
| Mar 27, 2026 | 5,072.00 | 5,232.00 | 5,064.00 | 5,164.00 | 5,040.50 | 1.77% | 1,804,700 |
| Mar 26, 2026 | 5,104.00 | 5,136.00 | 5,074.00 | 5,074.00 | 4,952.66 | -0.59% | 1,601,588 |
| Mar 25, 2026 | 5,114.00 | 5,140.00 | 4,965.00 | 5,104.00 | 4,981.94 | -0.12% | 1,379,483 |
| Mar 24, 2026 | 5,098.00 | 5,166.73 | 5,038.00 | 5,110.00 | 4,987.80 | 0.59% | 2,425,707 |
| Mar 23, 2026 | 5,038.00 | 5,138.00 | 4,983.00 | 5,080.00 | 4,958.51 | -0.31% | 4,033,321 |
| Mar 20, 2026 | 5,186.00 | 5,216.00 | 5,096.00 | 5,096.00 | 4,974.13 | -0.82% | 3,286,567 |
| Mar 19, 2026 | 5,250.00 | 5,280.00 | 5,138.00 | 5,138.00 | 5,015.13 | -3.57% | 1,991,209 |
| Mar 18, 2026 | 5,430.00 | 5,448.00 | 5,300.00 | 5,328.00 | 5,200.58 | -1.88% | 1,403,239 |
| Mar 17, 2026 | 5,466.00 | 5,500.00 | 5,430.00 | 5,430.00 | 5,300.14 | -0.98% | 1,072,106 |
| Mar 16, 2026 | 5,376.00 | 5,520.00 | 5,376.00 | 5,484.00 | 5,352.85 | 2.39% | 1,585,912 |
| Mar 13, 2026 | 5,278.00 | 5,368.00 | 5,252.00 | 5,356.00 | 5,227.91 | 0.75% | 1,395,731 |
| Mar 12, 2026 | 5,390.00 | 5,406.00 | 5,316.00 | 5,316.00 | 5,188.87 | -1.34% | 1,869,883 |
| Mar 11, 2026 | 5,444.00 | 5,462.00 | 5,364.00 | 5,388.00 | 5,259.15 | -1.71% | 1,718,120 |
| Mar 10, 2026 | 5,480.00 | 5,558.00 | 5,446.00 | 5,482.00 | 5,350.90 | 0.18% | 1,393,549 |
| Mar 9, 2026 | 5,528.00 | 5,544.00 | 5,442.00 | 5,472.00 | 5,341.14 | -1.94% | 2,945,013 |
| Mar 6, 2026 | 5,700.00 | 5,720.00 | 5,502.00 | 5,580.00 | 5,446.56 | -2.11% | 2,046,680 |
| Mar 5, 2026 | 5,976.00 | 6,020.00 | 5,558.00 | 5,700.00 | 5,563.69 | -5.79% | 3,848,724 |
| Mar 4, 2026 | 6,106.00 | 6,186.00 | 6,050.00 | 6,050.00 | 5,905.32 | -1.31% | 1,391,428 |
| Mar 3, 2026 | 6,288.00 | 6,296.00 | 6,064.00 | 6,130.00 | 5,983.40 | -3.62% | 1,506,066 |
| Mar 2, 2026 | 6,454.00 | 6,472.00 | 6,358.00 | 6,360.00 | 6,207.90 | -2.33% | 1,108,093 |
| Feb 27, 2026 | 6,364.00 | 6,512.65 | 6,338.00 | 6,512.00 | 6,356.27 | 2.29% | 2,752,152 |
| Feb 26, 2026 | 6,342.00 | 6,410.00 | 6,328.00 | 6,366.00 | 6,213.76 | 0.32% | 1,235,977 |
| Feb 25, 2026 | 6,384.00 | 6,402.00 | 6,278.00 | 6,346.00 | 6,194.24 | -0.72% | 6,739,880 |
| Feb 24, 2026 | 6,422.00 | 6,454.00 | 6,370.00 | 6,392.00 | 6,239.14 | -0.09% | 1,630,610 |
| Feb 23, 2026 | 6,430.00 | 6,436.00 | 6,338.00 | 6,398.00 | 6,244.99 | -0.28% | 1,305,640 |
| Feb 20, 2026 | 6,480.00 | 6,488.00 | 6,380.00 | 6,416.00 | 6,262.56 | -0.62% | 2,329,750 |
| Feb 19, 2026 | 6,472.00 | 6,514.00 | 6,434.00 | 6,456.00 | 6,301.61 | -0.28% | 1,196,610 |
| Feb 18, 2026 | 6,446.00 | 6,492.00 | 6,432.00 | 6,474.00 | 6,319.18 | 0.43% | 911,528 |
| Feb 17, 2026 | 6,420.00 | 6,478.00 | 6,420.00 | 6,446.00 | 6,291.85 | 0.40% | 3,390,627 |
| Feb 16, 2026 | 6,466.00 | 6,480.00 | 6,418.00 | 6,420.00 | 6,266.47 | -0.74% | 3,659,144 |
| Feb 13, 2026 | 6,416.00 | 6,468.00 | 6,322.00 | 6,468.00 | 6,313.32 | 1.16% | 7,909,015 |
| Feb 12, 2026 | 6,350.00 | 6,394.00 | 6,234.00 | 6,394.00 | 6,241.09 | 1.27% | 1,227,554 |
| Feb 11, 2026 | 6,346.00 | 6,390.00 | 6,228.00 | 6,314.00 | 6,163.00 | -0.03% | 1,226,011 |
| Feb 10, 2026 | 6,330.00 | 6,330.00 | 6,258.00 | 6,316.00 | 6,164.95 | 0.10% | 1,797,718 |
| Feb 9, 2026 | 6,404.00 | 6,434.00 | 6,270.00 | 6,310.00 | 6,159.10 | -1.41% | 3,987,939 |
| Feb 6, 2026 | 6,390.00 | 6,434.00 | 6,338.00 | 6,400.00 | 6,246.95 | -0.22% | 2,619,853 |
| Feb 5, 2026 | 6,264.00 | 6,414.00 | 6,231.00 | 6,414.00 | 6,260.61 | 2.23% | 1,884,803 |