Dow Down0.22% Nasdaq Up0.14%

More On RB.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Reckitt Benckiser Group plc (RB.L)

-LSE
5,265.00 Up 60.00(1.15%) Aug 22, 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 3, 20123,446.003,481.003,437.003,471.001,134,8003,226.62
Jul 2, 20123,358.003,446.003,341.003,446.002,059,6003,203.38
Jun 29, 20123,334.003,390.003,318.003,365.001,844,1003,128.08
Jun 28, 20123,310.003,320.003,274.003,300.002,042,4003,067.66
Jun 27, 20123,356.003,379.003,335.003,377.001,236,1003,139.24
Jun 26, 20123,366.003,391.003,338.003,339.002,003,8003,103.92
Jun 25, 20123,402.003,414.003,363.003,369.002,795,3003,131.80
Jun 22, 20123,394.003,446.003,377.003,432.001,199,8003,190.37
Jun 21, 20123,360.003,435.003,356.003,419.001,975,8003,178.28
Jun 20, 20123,407.003,407.003,296.003,367.002,363,1003,129.94
Jun 19, 20123,379.003,411.003,316.003,397.001,932,6003,157.83
Jun 18, 20123,418.003,438.513,362.003,389.001,179,8003,150.40
Jun 15, 20123,453.003,455.003,362.003,385.007,626,8003,146.68
Jun 14, 20123,452.003,463.003,416.003,440.001,735,5003,197.80
Jun 13, 20123,462.003,485.003,444.003,448.001,208,0003,205.24
Jun 12, 20123,459.003,485.003,431.003,457.001,260,6003,213.61
Jun 11, 20123,520.003,520.003,446.003,457.001,141,5003,213.61
Jun 8, 20123,450.003,492.003,441.003,483.001,132,5003,237.78
Jun 7, 20123,430.003,489.003,430.003,456.001,523,4003,212.68
Jun 6, 20123,440.003,441.003,366.003,426.001,641,2003,184.79
Jun 5, 20123,381.003,381.003,381.003,381.0003,142.96
Jun 4, 20123,381.003,381.003,381.003,381.0003,142.96
Jun 1, 20123,462.003,464.003,376.003,381.002,037,7003,142.96
May 31, 20123,448.003,462.003,417.003,444.004,963,7003,201.52
May 30, 20123,460.003,475.003,418.003,431.001,070,9003,189.44
May 29, 20123,429.003,475.003,425.003,464.001,256,5003,220.11
May 28, 20123,455.003,477.003,408.003,418.00686,7003,177.35
May 25, 20123,395.003,443.003,388.003,433.002,006,5003,191.30
May 24, 20123,415.003,452.233,377.003,380.002,266,3003,142.03
May 23, 20123,414.003,424.003,378.003,391.001,872,4003,152.25
May 22, 20123,429.003,450.503,400.003,422.001,672,0003,181.07
May 21, 20123,374.003,413.003,361.003,402.001,565,4003,162.48
May 18, 20123,429.003,442.003,376.003,390.002,410,8003,151.32
May 17, 20123,426.003,444.003,413.003,431.001,337,2003,189.44
May 16, 20123,430.003,454.003,412.003,432.001,859,5003,190.37
May 15, 20123,438.003,469.003,421.003,443.001,650,2003,200.59
May 14, 20123,432.003,450.003,414.003,430.002,363,0003,188.51
May 11, 20123,436.003,456.003,421.003,450.003,905,5003,207.10
May 10, 20123,406.003,447.003,369.943,440.007,646,4003,197.80
May 9, 20123,553.003,566.003,529.003,566.001,889,3003,314.93
May 8, 20123,578.003,586.813,550.003,555.002,402,6003,304.71
May 7, 20123,571.003,571.003,571.003,571.0003,319.58
May 4, 20123,618.003,618.003,548.003,571.002,989,8003,319.58
May 3, 20123,618.003,670.003,600.003,614.001,799,4003,359.55
May 2, 20123,650.003,650.003,565.003,603.001,605,3003,349.33
May 1, 20123,575.003,688.003,567.003,620.001,725,4003,365.13
Apr 30, 20123,597.003,615.003,567.003,587.001,401,9003,334.45
Apr 27, 20123,572.003,602.733,538.003,589.002,227,2003,336.31
Apr 26, 20123,634.003,648.003,577.003,590.002,150,5003,337.24
Apr 25, 20123,631.003,631.003,593.003,602.001,570,6003,348.40
Apr 24, 20123,606.003,620.003,589.253,614.001,567,4003,359.55
Apr 23, 20123,612.003,625.003,584.003,601.001,420,7003,347.47
Apr 20, 20123,662.003,662.003,600.003,620.001,651,0003,365.13
Apr 19, 20123,655.003,684.003,646.003,660.001,727,3003,402.32
Apr 18, 20123,619.003,652.003,608.623,637.001,753,6003,380.93
Apr 17, 20123,570.003,620.003,540.813,612.001,790,6003,357.69
Apr 16, 20123,500.003,583.003,492.823,560.001,622,9003,309.36
Apr 13, 20123,520.003,529.003,485.003,505.001,553,5003,258.23
Apr 12, 20123,507.003,537.003,485.003,520.001,600,2003,272.17
Apr 11, 20123,470.003,511.003,447.003,504.001,852,1003,257.30
Apr 10, 20123,504.003,531.003,466.003,466.002,122,1003,221.97
Apr 9, 20123,517.003,517.003,517.003,517.0003,269.38
Apr 6, 20123,517.003,517.003,517.003,517.0003,269.38
Apr 5, 20123,510.003,526.003,502.003,517.001,992,6003,269.38
Apr 4, 20123,537.003,543.003,503.003,514.002,891,3003,266.59
Apr 3, 20123,586.003,591.003,530.003,544.002,289,9003,294.48
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.