• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    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
    5,860.00 Up 70.00(1.21%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 27, 20134,281.024,331.844,249.744,314.251,175,2004,079.47
    Feb 26, 20134,234.104,291.284,228.244,267.331,458,3004,035.10
    Feb 25, 20134,251.704,290.794,220.424,282.002,856,8004,048.97
    Feb 22, 20134,349.444,419.814,328.914,413.941,898,8004,173.73
    Feb 21, 20134,470.634,493.124,363.124,369.961,388,4004,132.14
    Feb 20, 20134,398.314,531.234,397.334,495.071,309,3004,250.45
    Feb 20, 201386.666702 Dividend
    Feb 19, 20134,384.624,481.394,383.654,462.81975,4004,137.99
    Feb 18, 20134,366.054,410.884,358.064,390.491,019,3004,070.93
    Feb 15, 20134,300.574,389.514,295.684,376.801,197,5004,058.24
    Feb 14, 20134,370.944,398.314,300.574,310.341,431,2003,996.62
    Feb 13, 20134,395.384,396.354,222.374,319.142,499,1004,004.78
    Feb 12, 20134,133.434,264.404,133.434,264.401,507,5003,954.02
    Feb 11, 20134,149.074,172.534,128.544,139.29601,7003,838.02
    Feb 8, 20134,117.794,153.964,114.864,139.29648,4003,838.02
    Feb 7, 20134,168.624,168.624,101.184,108.02915,7003,809.02
    Feb 6, 20134,165.694,190.124,142.504,172.53931,4003,868.84
    Feb 5, 20134,095.314,163.734,095.314,152.98885,6003,850.71
    Feb 4, 20134,135.394,138.324,073.814,092.38853,2003,794.52
    Feb 1, 20134,106.064,144.184,092.384,137.341,329,3003,836.21
    Jan 31, 20134,156.894,175.464,107.044,107.041,504,2003,808.12
    Jan 30, 20134,175.464,216.514,164.714,171.551,067,3003,867.93
    Jan 29, 20134,143.214,166.664,129.524,161.78852,0003,858.87
    Jan 28, 20134,116.814,154.934,092.384,142.23889,7003,840.74
    Jan 25, 20134,015.174,106.064,015.174,100.201,191,3003,801.77
    Jan 24, 20134,030.804,065.014,021.034,023.96879,2003,731.08
    Jan 23, 20134,027.874,050.354,005.394,034.711,311,2003,741.05
    Jan 22, 20134,031.784,059.153,991.714,007.351,054,3003,715.68
    Jan 21, 20134,026.894,047.424,015.174,035.69775,7003,741.96
    Jan 18, 20134,027.874,049.374,008.324,022.011,236,2003,729.27
    Jan 17, 20133,977.054,027.873,971.184,008.321,137,0003,716.58
    Jan 16, 20133,919.383,987.803,909.613,968.251,226,2003,679.43
    Jan 15, 20133,869.533,937.373,857.803,936.97936,0003,650.42
    Jan 14, 20133,927.203,927.203,847.053,860.74887,8003,579.74
    Jan 11, 20133,841.193,909.613,835.323,905.701,173,3003,621.43
    Jan 10, 20133,806.003,832.393,806.003,826.53946,9003,548.02
    Jan 9, 20133,820.663,830.443,799.163,805.02752,4003,528.08
    Jan 8, 20133,827.503,836.303,806.003,811.87896,6003,534.43
    Jan 7, 20133,870.513,879.313,834.353,834.35618,7003,555.27
    Jan 4, 20133,843.143,880.283,839.643,868.55721,7003,586.98
    Jan 3, 20133,892.013,901.793,841.193,849.99646,3003,569.77
    Jan 2, 20133,794.273,889.083,787.433,885.17807,4003,602.39
    Jan 1, 20133,791.343,791.343,791.343,791.3403,515.39
    Dec 31, 20123,808.933,824.573,769.843,791.34193,7003,515.39
    Dec 28, 20123,813.823,837.283,800.493,817.73376,5003,539.86
    Dec 27, 20123,842.173,846.073,783.523,806.98593,9003,529.89
    Dec 26, 20123,856.833,856.833,856.833,856.8303,576.12
    Dec 25, 20123,856.833,856.833,856.833,856.8303,576.12
    Dec 24, 20123,826.533,872.473,826.533,856.83262,8003,576.12
    Dec 21, 20123,806.983,852.923,788.413,831.411,435,7003,552.55
    Dec 20, 20123,883.223,889.083,810.893,820.66981,1003,542.58
    Dec 19, 20123,860.743,901.793,856.343,875.40725,2003,593.33
    Dec 18, 20123,831.413,854.873,827.503,849.01874,4003,568.87
    Dec 17, 20123,817.733,835.323,809.913,831.41667,7003,552.55
    Dec 14, 20123,820.663,839.233,809.913,822.62921,3003,544.40
    Dec 13, 20123,860.743,868.553,804.053,809.911,047,7003,532.61
    Dec 12, 20123,877.353,885.173,849.993,860.74917,3003,579.74
    Dec 11, 20123,902.763,908.633,871.493,885.17710,9003,602.39
    Dec 10, 20123,875.403,906.673,871.493,896.90483,5003,613.27
    Dec 7, 20123,861.713,894.953,861.713,872.47999,6003,590.62
    Dec 6, 20123,882.243,907.653,862.693,869.53763,2003,587.89
    Dec 5, 20123,880.283,883.223,849.993,871.49939,9003,589.71
    Dec 4, 20123,872.473,907.863,872.473,875.40963,5003,593.33
    Dec 3, 20123,850.963,884.193,845.863,876.37789,3003,594.23
    Nov 30, 20123,848.033,852.923,831.413,836.30806,9003,557.08
    Nov 29, 20123,847.053,856.193,835.323,841.19932,3003,561.61
    Nov 28, 20123,830.443,836.303,805.023,830.44830,4003,551.65
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.