• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.13%

    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
    5,801.00 Up 22.00(0.38%) 5:29AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 2, 20123,567.513,567.513,484.443,521.581,642,4003,208.53
    May 1, 20123,494.213,604.663,486.393,538.191,765,2003,223.67
    Apr 30, 20123,515.713,533.313,486.393,505.941,434,3003,194.28
    Apr 27, 20123,491.283,521.313,458.053,507.892,278,7003,196.06
    Apr 26, 20123,551.883,565.563,496.173,508.872,200,2003,196.95
    Apr 25, 20123,548.953,548.953,511.803,520.601,606,9003,207.64
    Apr 24, 20123,524.513,538.193,508.143,532.331,603,6003,218.33
    Apr 23, 20123,530.373,543.083,503.013,519.621,453,5003,206.75
    Apr 20, 20123,579.243,579.243,518.653,538.191,689,2003,223.67
    Apr 19, 20123,572.403,600.753,563.613,577.291,767,2003,259.29
    Apr 18, 20123,537.223,569.473,527.073,554.811,794,1003,238.81
    Apr 17, 20123,489.323,538.193,460.793,530.371,832,0003,216.54
    Apr 16, 20123,420.913,502.033,413.883,479.551,660,4003,170.24
    Apr 13, 20123,440.453,449.253,406.243,425.791,589,4003,121.26
    Apr 12, 20123,427.753,457.073,406.243,440.451,637,2003,134.62
    Apr 11, 20123,391.583,431.663,369.103,424.811,895,0003,120.37
    Apr 10, 20123,424.813,451.213,387.673,387.672,171,2003,086.53
    Apr 9, 20123,437.523,437.523,437.523,437.5203,131.95
    Apr 6, 20123,437.523,437.523,437.523,437.5203,131.95
    Apr 5, 20123,430.683,446.323,422.863,437.522,038,7003,131.95
    Apr 4, 20123,457.073,462.933,423.843,434.592,958,2003,129.28
    Apr 3, 20123,504.963,509.853,450.233,463.912,342,9003,155.99
    Apr 2, 20123,463.913,504.963,440.453,504.961,647,2003,193.39
    Mar 30, 20123,453.163,462.933,436.543,453.162,423,8003,146.20
    Mar 29, 20123,441.433,453.163,427.753,446.321,820,6003,139.96
    Mar 28, 20123,480.533,520.603,434.593,442.412,008,7003,136.40
    Mar 27, 20123,524.513,537.223,469.043,476.621,544,5003,167.57
    Mar 26, 20123,503.013,534.283,494.213,517.671,644,3003,204.97
    Mar 23, 20123,460.003,503.623,454.873,490.301,284,0003,180.03
    Mar 22, 20123,460.003,470.753,429.703,450.231,153,4003,143.53
    Mar 21, 20123,490.303,490.303,424.813,463.911,486,0003,155.99
    Mar 20, 20123,468.803,473.633,446.323,463.912,033,5003,155.99
    Mar 19, 20123,477.593,478.593,441.433,476.62737,6003,167.57
    Mar 16, 20123,461.963,491.283,448.273,484.442,356,4003,174.70
    Mar 15, 20123,447.293,481.503,430.683,451.211,518,7003,144.42
    Mar 14, 20123,505.943,543.233,437.523,443.391,995,0003,137.29
    Mar 13, 20123,493.233,503.983,474.663,501.051,371,9003,189.83
    Mar 12, 20123,448.273,487.373,433.613,487.37949,0003,177.36
    Mar 9, 20123,475.643,478.573,453.163,469.77667,2003,161.33
    Mar 8, 20123,445.343,472.713,429.703,468.801,286,7003,160.45
    Mar 7, 20123,400.383,437.283,388.653,435.571,172,9003,130.17
    Mar 6, 20123,431.663,451.213,372.033,390.611,359,1003,089.21
    Mar 5, 20123,403.313,475.643,400.383,446.321,086,9003,139.96
    Mar 2, 20123,420.913,445.343,404.293,406.241,465,8003,103.45
    Mar 1, 20123,410.153,420.913,384.743,412.111,601,0003,108.79
    Feb 29, 20123,370.083,405.273,350.533,401.362,248,6003,099.00
    Feb 28, 20123,373.013,373.013,333.923,372.031,532,0003,072.28
    Feb 27, 20123,357.373,365.193,309.483,356.401,288,7003,058.04
    Feb 24, 20123,332.943,362.263,294.823,343.693,622,3003,046.46
    Feb 23, 20123,422.863,447.293,404.293,420.911,011,8003,116.81
    Feb 22, 20123,436.543,440.453,414.063,420.911,652,3003,116.81
    Feb 22, 201277.777802 Dividend
    Feb 21, 20123,508.873,508.873,461.963,497.141,699,7003,115.40
    Feb 20, 20123,528.423,537.223,493.233,501.05680,6003,118.89
    Feb 17, 20123,518.653,542.103,488.353,511.801,181,7003,128.46
    Feb 16, 20123,487.373,517.673,465.873,515.711,617,7003,131.95
    Feb 15, 20123,476.623,488.353,458.053,486.391,386,8003,105.83
    Feb 14, 20123,441.433,460.003,428.723,456.091,122,9003,078.83
    Feb 13, 20123,478.573,478.573,427.753,454.14873,9003,077.10
    Feb 10, 20123,439.483,481.503,420.913,460.981,781,5003,083.19
    Feb 9, 20123,400.383,444.363,358.383,433.611,865,4003,058.81
    Feb 8, 20123,411.133,444.363,318.183,400.383,288,2003,029.20
    Feb 7, 20123,326.103,345.713,298.733,305.571,859,5002,944.74
    Feb 6, 20123,391.583,391.583,329.033,333.921,627,0002,970.00
    Feb 3, 20123,318.283,414.063,314.373,408.201,573,6003,036.17
    Feb 2, 20123,342.713,348.583,313.393,321.211,961,2002,958.68
    Feb 1, 20123,332.943,355.423,312.933,353.471,572,4002,987.41
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.