Reckitt Benckiser Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.83	12.83	12.62	12.63	-	-0.55%	21,363
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
May 12, 2026	12.46	12.53	12.40	12.53	12.53	0.72%	707,513
May 11, 2026	12.66	12.66	12.44	12.44	12.44	-3.49%	585,101
May 8, 2026	12.86	12.90	12.78	12.89	12.89	0.43%	974,462
May 7, 2026	12.93	12.96	12.80	12.84	12.84	-1.12%	1,384,002
May 6, 2026	12.97	13.02	12.85	12.98	12.98	2.61%	829,380
May 5, 2026	12.58	12.68	12.51	12.65	12.65	-0.94%	626,497
May 4, 2026	12.93	12.93	12.73	12.77	12.77	-0.78%	561,671
May 1, 2026	12.84	13.02	12.82	12.87	12.87	0.47%	565,131
Apr 30, 2026	12.76	12.88	12.73	12.81	12.81	1.18%	2,754,371
Apr 29, 2026	12.70	12.88	12.58	12.66	12.66	-1.86%	1,692,000
Apr 28, 2026	12.91	12.95	12.84	12.90	12.90	-0.08%	771,929
Apr 27, 2026	12.91	12.99	12.85	12.91	12.91	-1.07%	999,210
Apr 24, 2026	13.01	13.09	12.98	13.05	13.05	0.54%	1,737,367
Apr 23, 2026	12.88	13.12	12.85	12.98	12.98	1.25%	1,752,932
Apr 22, 2026	12.59	12.82	12.58	12.82	12.82	-4.26%	773,242
Apr 21, 2026	13.70	13.72	13.31	13.39	13.39	-3.46%	624,957
Apr 20, 2026	13.92	13.93	13.82	13.87	13.87	-2.05%	773,596
Apr 17, 2026	13.99	14.27	13.96	14.16	14.16	3.81%	1,419,379
Apr 16, 2026	13.67	13.71	13.56	13.64	13.64	-0.22%	1,071,017
Apr 15, 2026	13.74	13.74	13.62	13.67	13.67	-1.09%	505,263
Apr 14, 2026	13.83	13.88	13.76	13.82	13.82	0.36%	645,632
Apr 13, 2026	13.82	13.84	13.63	13.77	13.77	-0.86%	1,679,581
Apr 10, 2026	14.02	14.07	13.85	13.89	13.89	-0.35%	1,341,858
Apr 9, 2026	13.90	14.42	13.90	14.25	13.94	-1.66%	558,334
Apr 8, 2026	14.55	14.59	14.19	14.49	14.17	5.61%	296,894
Apr 7, 2026	13.76	13.81	13.62	13.72	13.42	-1.79%	775,144
Apr 6, 2026	13.50	14.04	13.50	13.97	13.67	1.16%	910,717
Apr 2, 2026	13.59	13.84	13.57	13.81	13.51	-0.27%	1,011,487
Apr 1, 2026	13.72	13.91	13.70	13.85	13.55	1.82%	476,906
Mar 31, 2026	13.70	13.79	13.44	13.60	13.30	0.59%	651,741
Mar 30, 2026	13.58	13.70	13.49	13.52	13.23	-1.53%	1,255,868
Mar 27, 2026	13.50	13.89	13.48	13.73	13.43	2.23%	938,096
Mar 26, 2026	13.60	13.70	13.43	13.43	13.14	-1.18%	607,975
Mar 25, 2026	13.70	13.74	13.54	13.59	13.29	-0.15%	559,001
Mar 24, 2026	13.52	13.71	13.48	13.61	13.31	-0.37%	666,608
Mar 23, 2026	13.57	13.82	13.42	13.66	13.36	0.55%	1,173,564
Mar 20, 2026	13.72	13.77	13.45	13.59	13.29	-1.56%	1,312,795
Mar 19, 2026	13.81	13.94	13.67	13.80	13.50	-1.85%	1,169,263
Mar 18, 2026	14.18	14.29	14.06	14.06	13.75	-2.77%	562,258
Mar 17, 2026	14.65	14.66	14.44	14.46	14.14	-0.89%	418,665
Mar 16, 2026	14.63	14.66	14.52	14.59	14.27	3.11%	818,759