• 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%) Feb 27, 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 2, 20123,482.483,521.583,456.093,459.021,709,7003,150.15
    Aug 1, 20123,441.433,492.263,421.883,484.441,117,8003,173.30
    Jul 31, 20123,454.143,466.843,422.863,427.751,519,8003,121.67
    Jul 30, 20123,406.243,456.093,396.473,456.091,258,9003,147.48
    Jul 27, 20123,402.333,463.913,378.883,461.961,224,1003,152.83
    Jul 26, 20123,342.713,418.953,342.713,389.631,274,8003,086.95
    Jul 25, 20123,382.793,387.673,335.873,339.781,245,9003,041.56
    Jul 24, 20123,423.843,446.323,382.793,382.79974,6003,080.72
    Jul 23, 20123,449.253,465.203,405.273,421.881,323,6003,116.32
    Jul 20, 20123,512.783,518.653,471.733,476.621,483,3003,166.18
    Jul 19, 20123,472.713,525.493,459.023,525.491,148,2003,210.68
    Jul 18, 20123,441.433,491.283,440.453,469.771,536,3003,159.94
    Jul 17, 20123,470.753,479.723,431.663,432.631,040,4003,126.11
    Jul 16, 20123,460.983,474.663,443.393,468.80511,5003,159.05
    Jul 13, 20123,438.503,457.073,430.683,457.07828,8003,148.37
    Jul 12, 20123,433.613,453.163,411.133,433.611,236,9003,127.01
    Jul 11, 20123,447.293,479.553,422.863,437.52912,5003,130.57
    Jul 10, 20123,439.483,478.573,423.843,469.771,111,6003,159.94
    Jul 9, 20123,449.253,467.823,411.133,429.701,025,2003,123.45
    Jul 6, 20123,405.273,456.093,405.273,447.291,168,8003,139.47
    Jul 5, 20123,409.183,426.773,388.653,418.951,556,5003,113.66
    Jul 4, 20123,390.613,412.113,379.853,409.18847,9003,104.76
    Jul 3, 20123,368.133,402.333,359.333,392.561,161,0003,089.62
    Jul 2, 20123,282.113,368.133,265.503,368.132,107,2003,067.37
    Jun 29, 20123,258.663,313.393,243.023,288.961,886,7002,995.27
    Jun 28, 20123,235.203,244.973,200.013,225.432,089,6002,937.42
    Jun 27, 20123,280.163,302.643,259.633,300.691,264,7003,005.96
    Jun 26, 20123,289.933,314.373,262.573,263.542,050,2002,972.12
    Jun 25, 20123,325.123,336.853,287.003,292.872,860,0002,998.83
    Jun 22, 20123,317.303,368.133,300.693,354.441,227,5003,054.91
    Jun 21, 20123,284.073,357.373,280.163,341.742,021,5003,043.34
    Jun 20, 20123,330.013,330.013,221.513,290.912,417,8002,997.05
    Jun 19, 20123,302.643,333.923,241.063,320.231,977,2003,023.75
    Jun 18, 20123,340.763,360.803,286.023,312.411,207,1003,016.63
    Jun 15, 20123,374.973,376.923,286.023,308.507,803,1003,013.07
    Jun 14, 20123,373.993,384.743,338.803,362.261,775,7003,062.03
    Jun 13, 20123,383.763,406.243,366.173,370.081,236,0003,069.15
    Jun 12, 20123,380.833,406.243,353.473,378.881,289,8003,077.16
    Jun 11, 20123,440.453,440.453,368.133,378.881,167,9003,077.16
    Jun 8, 20123,372.033,413.093,363.243,404.291,158,7003,100.31
    Jun 7, 20123,352.493,410.153,352.493,377.901,558,7003,076.27
    Jun 6, 20123,362.263,363.243,289.933,348.581,679,2003,049.57
    Jun 5, 20123,304.593,304.593,304.593,304.5903,009.51
    Jun 4, 20123,304.593,304.593,304.593,304.5903,009.51
    Jun 1, 20123,383.763,385.723,299.713,304.592,084,8003,009.51
    May 31, 20123,370.083,383.763,339.783,366.175,078,5003,065.59
    May 30, 20123,381.813,396.473,340.763,353.471,095,7003,054.02
    May 29, 20123,351.513,396.473,347.603,385.721,285,6003,083.39
    May 28, 20123,376.923,398.433,330.983,340.76702,6003,042.45
    May 25, 20123,318.283,365.193,311.443,355.422,052,9003,055.80
    May 24, 20123,337.833,374.223,300.693,303.622,318,7003,008.62
    May 23, 20123,336.853,346.623,301.663,314.371,915,6003,018.41
    May 22, 20123,351.513,372.523,323.173,344.671,710,7003,046.01
    May 21, 20123,297.753,335.873,285.053,325.121,601,6003,028.20
    May 18, 20123,351.513,364.223,299.713,313.392,466,5003,017.52
    May 17, 20123,348.583,366.173,335.873,353.471,368,1003,054.02
    May 16, 20123,352.493,375.953,334.893,354.441,902,5003,054.91
    May 15, 20123,360.313,390.613,343.693,365.191,688,4003,064.70
    May 14, 20123,354.443,372.033,336.853,352.492,417,7003,053.13
    May 11, 20123,358.353,377.903,343.693,372.033,995,8003,070.93
    May 10, 20123,329.033,369.103,293.783,362.267,823,2003,062.03
    May 9, 20123,472.713,485.413,449.253,485.411,933,0003,174.18
    May 8, 20123,497.143,505.763,469.773,474.662,458,2003,164.39
    May 7, 20123,490.303,490.303,490.303,490.3003,178.63
    May 4, 20123,536.243,536.243,467.823,490.303,059,0003,178.63
    May 3, 20123,536.243,587.063,518.653,532.331,841,0003,216.91
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.