Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

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
5,135.00 Up 10.00(0.20%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 2, 20123,650.003,650.003,565.003,603.001,605,3003,388.50
May 1, 20123,575.003,688.003,567.003,620.001,725,4003,404.49
Apr 30, 20123,597.003,615.003,567.003,587.001,401,9003,373.45
Apr 27, 20123,572.003,602.733,538.003,589.002,227,2003,375.34
Apr 26, 20123,634.003,648.003,577.003,590.002,150,5003,376.28
Apr 25, 20123,631.003,631.003,593.003,602.001,570,6003,387.56
Apr 24, 20123,606.003,620.003,589.253,614.001,567,4003,398.85
Apr 23, 20123,612.003,625.003,584.003,601.001,420,7003,386.62
Apr 20, 20123,662.003,662.003,600.003,620.001,651,0003,404.49
Apr 19, 20123,655.003,684.003,646.003,660.001,727,3003,442.11
Apr 18, 20123,619.003,652.003,608.623,637.001,753,6003,420.48
Apr 17, 20123,570.003,620.003,540.813,612.001,790,6003,396.97
Apr 16, 20123,500.003,583.003,492.823,560.001,622,9003,348.06
Apr 13, 20123,520.003,529.003,485.003,505.001,553,5003,296.34
Apr 12, 20123,507.003,537.003,485.003,520.001,600,2003,310.44
Apr 11, 20123,470.003,511.003,447.003,504.001,852,1003,295.40
Apr 10, 20123,504.003,531.003,466.003,466.002,122,1003,259.66
Apr 9, 20123,517.003,517.003,517.003,517.0003,307.62
Apr 6, 20123,517.003,517.003,517.003,517.0003,307.62
Apr 5, 20123,510.003,526.003,502.003,517.001,992,6003,307.62
Apr 4, 20123,537.003,543.003,503.003,514.002,891,3003,304.80
Apr 3, 20123,586.003,591.003,530.003,544.002,289,9003,333.01
Apr 2, 20123,544.003,586.003,520.003,586.001,610,0003,372.51
Mar 30, 20123,533.003,543.003,516.003,533.002,369,0003,322.67
Mar 29, 20123,521.003,533.003,507.003,526.001,779,5003,316.09
Mar 28, 20123,561.003,602.003,514.003,522.001,963,3003,312.32
Mar 27, 20123,606.003,619.003,549.253,557.001,509,6003,345.24
Mar 26, 20123,584.003,616.003,575.003,599.001,607,2003,384.74
Mar 23, 20123,540.003,584.623,534.753,571.001,255,0003,358.41
Mar 22, 20123,540.003,551.003,509.003,530.001,127,4003,319.85
Mar 21, 20123,571.003,571.003,504.003,544.001,452,4003,333.01
Mar 20, 20123,549.003,553.943,526.003,544.001,987,5003,333.01
Mar 19, 20123,558.003,559.013,521.003,557.00720,9003,345.24
Mar 16, 20123,542.003,572.003,528.003,565.002,303,2003,352.76
Mar 15, 20123,527.003,562.003,510.003,531.001,484,4003,320.79
Mar 14, 20123,587.003,625.153,517.003,523.001,949,9003,313.26
Mar 13, 20123,574.003,585.003,555.003,582.001,340,9003,368.75
Mar 12, 20123,528.003,568.003,513.003,568.00927,6003,355.59
Mar 9, 20123,556.003,559.003,533.003,550.00652,1003,338.66
Mar 8, 20123,525.003,553.003,509.003,549.001,257,6003,337.72
Mar 7, 20123,479.003,516.763,467.003,515.001,146,4003,305.74
Mar 6, 20123,511.003,531.003,450.003,469.001,328,4003,262.48
Mar 5, 20123,482.003,556.003,479.003,526.001,062,3003,316.09
Mar 2, 20123,500.003,525.003,483.003,485.001,432,6003,277.53
Mar 1, 20123,489.003,500.003,463.003,491.001,564,8003,283.17
Feb 29, 20123,448.003,484.003,428.003,480.002,197,8003,272.82
Feb 28, 20123,451.003,451.003,411.003,450.001,497,4003,244.61
Feb 27, 20123,435.003,443.003,386.003,434.001,259,6003,229.56
Feb 24, 20123,410.003,440.003,371.003,421.003,540,4003,217.34
Feb 23, 20123,502.003,527.003,483.003,500.00988,9003,291.63
Feb 22, 20123,516.003,520.003,493.003,500.001,615,0003,291.63
Feb 22, 201270.00 Dividend
Feb 21, 20123,590.003,590.003,542.003,578.001,661,3003,299.16
Feb 20, 20123,610.003,619.003,574.003,582.00665,2003,302.85
Feb 17, 20123,600.003,624.003,569.003,593.001,155,0003,312.99
Feb 16, 20123,568.003,599.003,546.003,597.001,581,2003,316.68
Feb 15, 20123,557.003,569.003,538.003,567.001,355,5003,289.01
Feb 14, 20123,521.003,540.003,508.003,536.001,097,5003,260.43
Feb 13, 20123,559.003,559.003,507.003,534.00854,2003,258.59
Feb 10, 20123,519.003,562.003,500.003,541.001,741,3003,265.04
Feb 9, 20123,479.003,524.003,436.033,513.001,823,2003,239.22
Feb 8, 20123,490.003,524.003,394.903,479.003,213,9003,207.87
Feb 7, 20123,403.003,423.063,375.003,382.001,817,4003,118.43
Feb 6, 20123,470.003,470.003,406.003,411.001,590,3003,145.17
Feb 3, 20123,395.003,493.003,391.003,487.001,538,0003,215.25
Feb 2, 20123,420.003,426.003,390.003,398.001,916,8003,133.19
Feb 1, 20123,410.003,433.003,389.523,431.001,536,9003,163.61
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.