Reckitt Benckiser Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	13.28	13.35	13.24	13.27	13.27	0.23%	594,215
Jul 23, 2026	13.19	13.27	13.14	13.24	13.24	-2.79%	331,897
Jul 22, 2026	13.80	13.81	13.56	13.62	13.62	1.95%	317,679
Jul 21, 2026	13.46	13.51	13.30	13.36	13.36	-2.48%	660,422
Jul 20, 2026	13.68	13.84	13.62	13.70	13.70	-0.36%	1,349,067
Jul 17, 2026	13.76	13.88	13.69	13.75	13.75	-0.94%	715,918
Jul 16, 2026	13.57	13.88	13.57	13.88	13.88	2.21%	304,679
Jul 15, 2026	13.32	13.63	13.32	13.58	13.58	1.65%	587,924
Jul 14, 2026	13.45	13.48	13.35	13.36	13.36	-1.18%	448,936
Jul 13, 2026	13.57	13.68	13.51	13.52	13.52	-0.29%	390,534
Jul 10, 2026	13.51	13.64	13.48	13.56	13.56	0.67%	303,890
Jul 9, 2026	13.49	13.54	13.44	13.47	13.47	-0.66%	280,244
Jul 8, 2026	13.59	13.64	13.50	13.56	13.56	-2.87%	553,207
Jul 7, 2026	14.13	14.13	13.93	13.96	13.96	1.45%	939,078
Jul 6, 2026	13.76	13.78	13.61	13.76	13.76	-1.64%	655,065
Jul 2, 2026	13.67	14.05	13.66	13.99	13.99	4.72%	476,042
Jul 1, 2026	13.21	13.37	13.18	13.36	13.36	1.91%	263,857
Jun 30, 2026	13.16	13.19	13.06	13.11	13.11	-0.83%	410,192
Jun 29, 2026	13.19	13.27	13.15	13.22	13.22	1.15%	696,768
Jun 26, 2026	13.03	13.20	13.03	13.07	13.07	2.03%	808,720
Jun 25, 2026	12.78	12.88	12.77	12.81	12.81	1.10%	444,882
Jun 24, 2026	12.54	12.70	12.53	12.67	12.67	2.10%	566,951
Jun 23, 2026	12.35	12.42	12.33	12.41	12.41	0.65%	1,016,578
Jun 22, 2026	12.24	12.38	12.23	12.33	12.33	-0.80%	1,192,358
Jun 18, 2026	12.25	12.45	12.25	12.43	12.43	0.81%	782,132
Jun 17, 2026	12.45	12.49	12.29	12.33	12.33	-1.67%	1,019,126
Jun 16, 2026	12.58	12.65	12.44	12.54	12.54	0.28%	578,933
Jun 15, 2026	12.67	12.69	12.43	12.51	12.51	-0.99%	780,688
Jun 12, 2026	12.64	12.65	12.54	12.63	12.63	0.57%	2,886,861
Jun 11, 2026	12.48	12.56	12.33	12.56	12.56	-0.25%	1,405,770
Jun 10, 2026	12.44	12.64	12.42	12.59	12.59	1.61%	477,931
Jun 9, 2026	12.31	12.43	12.27	12.39	12.39	1.14%	802,463
Jun 8, 2026	12.17	12.32	12.08	12.25	12.25	-0.24%	4,657,907
Jun 5, 2026	12.25	12.41	12.24	12.28	12.28	0.99%	1,936,988
Jun 4, 2026	12.23	12.26	12.08	12.16	12.16	0.25%	1,223,164
Jun 3, 2026	12.12	12.19	12.09	12.13	12.13	-0.08%	807,907
Jun 2, 2026	12.07	12.18	12.02	12.14	12.14	-0.41%	770,562
Jun 1, 2026	12.24	12.25	12.13	12.19	12.19	-1.93%	785,042
May 29, 2026	12.61	12.63	12.43	12.43	12.43	-2.74%	1,437,970
May 28, 2026	12.77	12.87	12.71	12.78	12.78	-1.24%	555,726
May 27, 2026	12.91	13.00	12.88	12.94	12.94	2.29%	329,368
May 26, 2026	12.82	12.83	12.61	12.65	12.65	-0.39%	451,619
May 22, 2026	12.75	12.82	12.63	12.70	12.70	-1.55%	318,322
May 21, 2026	12.69	12.90	12.61	12.90	12.90	0.70%	341,071
May 20, 2026	12.61	12.84	12.57	12.81	12.81	-0.47%	388,930
May 19, 2026	12.73	12.94	12.69	12.87	12.87	0.70%	476,332
May 18, 2026	12.55	12.80	12.55	12.78	12.78	3.40%	791,501
May 15, 2026	12.31	12.40	12.27	12.36	12.36	0.41%	832,100
May 14, 2026	12.43	12.44	12.31	12.31	12.31	-0.49%	1,000,189
May 13, 2026	12.33	12.44	12.29	12.37	12.37	-1.28%	529,795