Reckitt Benckiser Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	14.89	14.91	14.76	14.79	14.79	-1.92%	286,529
Nov 2, 2026	14.81	15.10	14.78	15.08	15.08	3.57%	311,492
Oct 30, 2026	14.57	14.66	14.52	14.56	14.56	2.10%	346,707
Oct 29, 2026	14.11	14.28	14.00	14.26	14.26	1.42%	223,992
Oct 28, 2026	14.10	14.16	13.98	14.06	14.06	0.72%	343,791
Oct 27, 2026	13.98	14.08	13.91	13.96	13.96	-5.29%	239,572
Oct 26, 2026	14.85	14.93	14.69	14.74	14.74	-0.94%	257,310
Oct 23, 2026	15.07	15.07	14.83	14.88	14.88	-1.33%	204,801
Oct 22, 2026	14.79	15.08	14.79	15.08	15.08	3.43%	307,516
Oct 21, 2026	14.72	14.77	14.52	14.58	14.58	-1.69%	420,898
Oct 20, 2026	14.78	14.90	14.76	14.83	14.83	1.34%	403,378
Oct 19, 2026	14.69	14.76	14.61	14.63	14.63	-1.92%	247,643
Oct 16, 2026	14.70	15.00	14.70	14.92	14.92	2.19%	414,936
Oct 15, 2026	14.57	14.71	14.56	14.60	14.60	2.03%	363,398
Oct 14, 2026	14.14	14.31	14.08	14.31	14.31	2.14%	459,523
Oct 13, 2026	14.15	14.17	13.98	14.01	14.01	0.94%	227,420
Oct 12, 2026	13.90	13.92	13.82	13.88	13.88	1.24%	292,985
Oct 9, 2026	13.63	13.72	13.59	13.71	13.71	0.88%	646,444
Oct 8, 2026	13.58	13.62	13.44	13.59	13.59	-0.15%	843,288
Oct 7, 2026	13.64	13.65	13.49	13.61	13.61	2.33%	398,142
Oct 6, 2026	13.18	13.35	13.15	13.30	13.30	1.60%	635,965
Oct 5, 2026	13.13	13.16	12.96	13.09	13.09	-0.46%	363,068
Oct 2, 2026	13.18	13.22	13.06	13.15	13.15	0.77%	291,239
Oct 1, 2026	13.14	13.16	13.00	13.05	13.05	-2.03%	473,856
Sep 30, 2026	13.64	13.66	13.21	13.32	13.32	1.83%	393,781
Sep 29, 2026	13.01	13.09	12.95	13.08	13.08	-0.46%	319,114
Sep 28, 2026	13.10	13.20	13.06	13.14	13.14	-0.30%	401,150
Sep 25, 2026	13.17	13.20	13.04	13.18	13.18	0.38%	449,729
Sep 24, 2026	13.25	13.30	13.08	13.13	13.13	-0.98%	970,536
Sep 23, 2026	13.45	13.48	13.24	13.26	13.26	-1.78%	282,626
Sep 22, 2026	13.62	13.63	13.42	13.50	13.50	0.45%	344,494
Sep 21, 2026	13.33	13.46	13.27	13.44	13.44	1.13%	411,183
Sep 18, 2026	13.29	13.35	13.24	13.29	13.29	-1.70%	583,247
Sep 17, 2026	13.62	13.63	13.48	13.52	13.52	-1.17%	644,954
Sep 16, 2026	13.78	13.80	13.64	13.68	13.68	-0.62%	281,706
Sep 15, 2026	13.79	13.88	13.71	13.77	13.77	-1.47%	421,455
Sep 14, 2026	13.91	14.01	13.82	13.97	13.97	2.27%	595,691
Sep 11, 2026	13.82	13.84	13.60	13.66	13.66	-0.80%	533,498
Sep 10, 2026	13.63	13.81	13.60	13.77	13.77	1.32%	558,128
Sep 9, 2026	13.80	13.81	13.56	13.59	13.59	-1.45%	337,106
Sep 8, 2026	13.98	13.99	13.71	13.79	13.79	-0.90%	953,048
Sep 4, 2026	13.81	13.97	13.81	13.92	13.92	0.32%	287,869
Sep 3, 2026	14.12	14.12	13.84	13.87	13.87	-2.60%	395,639
Sep 2, 2026	14.31	14.33	14.17	14.24	14.24	-2.00%	323,293
Sep 1, 2026	14.49	14.65	14.48	14.53	14.53	4.31%	351,433
Aug 31, 2026	13.84	14.18	13.84	13.93	13.93	-0.78%	505,819
Aug 28, 2026	14.06	14.09	14.00	14.04	14.04	0.07%	410,083
Aug 27, 2026	13.97	14.04	13.90	14.03	14.03	-0.57%	532,069
Aug 26, 2026	14.28	14.28	14.09	14.11	14.11	-0.56%	334,327
Aug 25, 2026	14.12	14.21	14.09	14.19	14.19	-0.35%	240,429