Dow Up0.48% Nasdaq Up0.43%

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
5,245.00 Down 15.00(0.29%) 7:28AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 27, 20082,746.002,764.002,711.002,740.001,386,0002,254.38
Mar 26, 20082,760.002,779.002,735.002,759.001,639,5002,270.01
Mar 25, 20082,820.002,826.002,746.002,763.002,471,5002,273.31
Mar 20, 20082,716.002,797.002,685.252,784.004,177,2002,290.58
Mar 19, 20082,708.002,743.002,661.472,726.003,572,3002,242.86
Mar 18, 20082,637.002,679.002,595.002,679.002,360,5002,204.19
Mar 17, 20082,616.002,647.002,596.002,608.002,989,4002,145.78
Mar 14, 20082,685.002,711.002,636.002,667.001,972,7002,194.32
Mar 13, 20082,676.522,700.002,641.002,690.002,179,0002,213.24
Mar 12, 20082,663.002,699.002,655.002,691.001,861,3002,214.07
Mar 11, 20082,611.002,684.002,610.002,663.002,619,6002,191.03
Mar 10, 20082,619.002,645.002,602.002,610.002,073,1002,147.42
Mar 7, 20082,644.002,681.002,612.002,631.001,941,4002,164.70
Mar 6, 20082,672.002,705.002,643.002,673.002,408,6002,199.26
Mar 5, 20082,661.002,700.002,645.002,670.001,924,0002,196.79
Mar 4, 20082,714.002,732.002,641.002,657.003,347,2002,186.09
Mar 3, 20082,681.002,727.002,680.002,701.001,386,2002,222.29
Feb 29, 20082,770.002,803.002,712.002,730.002,647,5002,246.15
Feb 28, 20082,783.002,828.002,772.002,785.002,353,2002,291.41
Feb 27, 20082,720.002,809.002,685.002,778.003,681,2002,285.65
Feb 26, 20082,774.002,775.002,732.002,752.002,396,9002,264.26
Feb 25, 20082,807.002,809.002,742.002,764.002,348,7002,274.13
Feb 22, 20082,816.002,826.002,753.002,767.002,228,4002,276.60
Feb 21, 20082,786.002,856.002,786.002,833.002,335,6002,330.90
Feb 20, 20082,775.002,783.002,734.002,777.002,194,9002,284.82
Feb 19, 20082,828.002,839.002,755.002,775.003,639,2002,283.18
Feb 18, 20082,820.002,857.362,793.002,849.003,133,9002,344.06
Feb 15, 20082,790.002,819.002,764.002,805.003,221,0002,307.86
Feb 14, 20082,745.002,816.002,726.002,801.003,342,2002,304.57
Feb 13, 20082,605.002,733.002,502.002,723.005,468,5002,240.39
Feb 12, 20082,634.002,677.002,602.002,655.002,431,1002,184.45
Feb 11, 20082,608.002,637.002,595.002,614.001,877,2002,150.71
Feb 8, 20082,625.002,628.002,595.002,607.002,300,9002,144.95
Feb 7, 20082,649.002,649.002,595.432,606.003,068,4002,144.13
Feb 6, 20082,519.002,645.002,518.002,641.002,970,4002,172.93
Feb 5, 20082,617.002,625.002,514.002,530.002,194,3002,081.60
Feb 4, 20082,660.002,667.002,586.002,600.002,372,8002,139.19
Feb 1, 20082,650.002,660.002,609.002,648.002,305,1002,178.69
Jan 31, 20082,556.002,629.002,520.002,620.003,476,3002,155.65
Jan 30, 20082,563.002,565.002,525.002,548.001,779,1002,096.41
Jan 29, 20082,561.002,595.002,543.002,564.002,046,5002,109.57
Jan 28, 20082,565.002,600.002,515.002,542.002,627,3002,091.47
Jan 25, 20082,620.002,649.002,556.002,600.003,371,1002,139.19
Jan 24, 20082,520.002,610.002,485.002,571.005,062,4002,115.33
Jan 23, 20082,635.002,655.002,435.002,447.005,261,5002,013.31
Jan 22, 20082,515.002,617.002,459.002,584.003,897,8002,126.03
Jan 21, 20082,629.002,650.002,491.002,535.004,082,9002,085.71
Jan 18, 20082,650.002,737.002,619.002,664.003,709,1002,191.85
Jan 17, 20082,641.002,714.002,640.002,664.004,188,3002,191.85
Jan 16, 20082,560.002,673.002,550.002,642.005,333,6002,173.75
Jan 15, 20082,606.002,628.002,547.002,552.002,825,2002,099.70
Jan 14, 20082,629.002,699.002,588.002,602.003,899,7002,140.84
Jan 11, 20082,748.002,775.002,640.002,657.006,821,5002,186.09
Jan 10, 20082,858.002,898.002,743.002,750.003,509,0002,262.61
Jan 9, 20082,834.002,862.002,798.002,840.003,132,0002,336.66
Jan 8, 20082,875.002,889.002,824.002,844.003,091,5002,339.95
Jan 7, 20082,840.002,925.002,818.002,873.003,331,7002,363.81
Jan 4, 20082,876.002,918.002,836.002,848.001,802,6002,343.24
Jan 3, 20082,900.002,915.002,859.002,894.001,883,8002,381.09
Jan 2, 20082,917.002,948.002,873.002,887.001,029,6002,375.33
Dec 31, 20072,895.002,970.002,883.002,914.00271,0002,397.54
Dec 28, 20072,903.002,926.002,874.002,907.00939,1002,391.78
Dec 27, 20072,873.002,935.002,867.002,924.001,189,8002,405.77
Dec 24, 20072,916.002,934.002,871.002,902.00266,3002,387.67
Dec 21, 20072,981.002,982.002,915.002,929.003,186,7002,409.88
Dec 20, 20072,942.002,962.002,922.002,943.001,489,4002,421.40
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.