Reckitt Benckiser Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	14.01	14.01	13.90	13.96	13.96	-0.50%	304,826
Aug 13, 2026	14.10	14.13	13.94	14.03	14.03	-0.21%	2,281,017
Aug 12, 2026	14.00	14.10	13.89	14.06	14.06	-2.02%	1,705,278
Aug 11, 2026	14.34	14.42	14.29	14.35	14.35	0.28%	274,552
Aug 10, 2026	14.24	14.47	14.16	14.31	14.31	-0.56%	280,123
Aug 7, 2026	14.57	14.66	14.50	14.61	14.39	1.74%	449,667
Aug 6, 2026	14.47	14.53	14.36	14.36	14.14	-0.62%	202,280
Aug 5, 2026	14.48	14.51	14.37	14.45	14.23	1.55%	134,559
Aug 4, 2026	14.26	14.30	14.15	14.23	14.02	0.35%	218,855
Aug 3, 2026	14.38	14.42	14.17	14.18	13.97	0.93%	448,652
Jul 31, 2026	14.04	14.17	14.04	14.05	13.84	-2.43%	986,092
Jul 30, 2026	14.42	14.44	14.25	14.40	14.18	-0.35%	249,204
Jul 29, 2026	14.21	14.54	14.17	14.45	14.23	4.56%	560,567
Jul 28, 2026	13.83	13.94	13.79	13.82	13.61	2.75%	515,669
Jul 27, 2026	13.45	13.61	13.42	13.45	13.25	1.36%	387,977
Jul 24, 2026	13.28	13.35	13.24	13.27	13.07	0.23%	594,215
Jul 23, 2026	13.19	13.27	13.14	13.24	13.04	-2.79%	331,897
Jul 22, 2026	13.80	13.81	13.56	13.62	13.42	1.95%	318,312
Jul 21, 2026	13.46	13.51	13.30	13.36	13.16	-2.48%	660,422
Jul 20, 2026	13.68	13.84	13.62	13.70	13.49	-0.36%	1,349,067
Jul 17, 2026	13.76	13.88	13.69	13.75	13.54	-0.94%	715,918
Jul 16, 2026	13.57	13.88	13.57	13.88	13.67	2.21%	304,679
Jul 15, 2026	13.32	13.63	13.32	13.58	13.38	1.65%	587,924
Jul 14, 2026	13.45	13.48	13.35	13.36	13.16	-1.18%	448,936
Jul 13, 2026	13.57	13.68	13.51	13.52	13.32	-0.29%	390,534
Jul 10, 2026	13.51	13.64	13.48	13.56	13.36	0.67%	303,890
Jul 9, 2026	13.49	13.54	13.44	13.47	13.27	-0.66%	280,244
Jul 8, 2026	13.59	13.64	13.50	13.56	13.36	-2.87%	553,207
Jul 7, 2026	14.13	14.13	13.93	13.96	13.75	1.45%	939,078
Jul 6, 2026	13.76	13.78	13.61	13.76	13.55	-1.64%	655,065
Jul 2, 2026	13.67	14.05	13.66	13.99	13.78	4.72%	476,042
Jul 1, 2026	13.21	13.37	13.18	13.36	13.16	1.91%	263,857
Jun 30, 2026	13.16	13.19	13.06	13.11	12.91	-0.83%	410,192
Jun 29, 2026	13.19	13.27	13.15	13.22	13.02	1.15%	696,768
Jun 26, 2026	13.03	13.20	13.03	13.07	12.87	2.03%	808,720
Jun 25, 2026	12.78	12.88	12.77	12.81	12.62	1.10%	444,882
Jun 24, 2026	12.54	12.70	12.53	12.67	12.48	2.10%	566,951
Jun 23, 2026	12.35	12.42	12.33	12.41	12.22	0.65%	1,016,578
Jun 22, 2026	12.24	12.38	12.23	12.33	12.14	-0.80%	1,193,294
Jun 18, 2026	12.25	12.45	12.25	12.43	12.24	0.81%	782,132
Jun 17, 2026	12.45	12.49	12.29	12.33	12.14	-1.67%	1,019,126
Jun 16, 2026	12.58	12.65	12.44	12.54	12.35	0.28%	578,933
Jun 15, 2026	12.67	12.69	12.43	12.51	12.32	-0.99%	780,688
Jun 12, 2026	12.64	12.65	12.54	12.63	12.44	0.57%	2,886,861
Jun 11, 2026	12.48	12.56	12.33	12.56	12.37	-0.25%	1,405,770
Jun 10, 2026	12.44	12.64	12.42	12.59	12.40	1.61%	477,931
Jun 9, 2026	12.31	12.43	12.27	12.39	12.20	1.14%	802,463
Jun 8, 2026	12.17	12.32	12.08	12.25	12.07	-0.24%	4,657,907
Jun 5, 2026	12.25	12.41	12.24	12.28	12.10	0.99%	1,936,988
Jun 4, 2026	12.23	12.26	12.08	12.16	11.98	0.25%	1,223,164