Send me a link:

*Text messaging rates may apply.

 Dow Down0.73% Nasdaq Down0.76%

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
5,235.75 Down 59.25(1.12%) 9:20AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 2, 20123,650.003,650.003,565.003,603.001,605,3003,350.11
May 1, 20123,575.003,688.003,567.003,620.001,725,4003,365.91
Apr 30, 20123,597.003,615.003,567.003,587.001,401,9003,335.23
Apr 27, 20123,572.003,602.733,538.003,589.002,227,2003,337.09
Apr 26, 20123,634.003,648.003,577.003,590.002,150,5003,338.02
Apr 25, 20123,631.003,631.003,593.003,602.001,570,6003,349.18
Apr 24, 20123,606.003,620.003,589.253,614.001,567,4003,360.33
Apr 23, 20123,612.003,625.003,584.003,601.001,420,7003,348.25
Apr 20, 20123,662.003,662.003,600.003,620.001,651,0003,365.91
Apr 19, 20123,655.003,684.003,646.003,660.001,727,3003,403.10
Apr 18, 20123,619.003,652.003,608.623,637.001,753,6003,381.72
Apr 17, 20123,570.003,620.003,540.813,612.001,790,6003,358.47
Apr 16, 20123,500.003,583.003,492.823,560.001,622,9003,310.12
Apr 13, 20123,520.003,529.003,485.003,505.001,553,5003,258.98
Apr 12, 20123,507.003,537.003,485.003,520.001,600,2003,272.93
Apr 11, 20123,470.003,511.003,447.003,504.001,852,1003,258.05
Apr 10, 20123,504.003,531.003,466.003,466.002,122,1003,222.72
Apr 9, 20123,517.003,517.003,517.003,517.0003,270.14
Apr 6, 20123,517.003,517.003,517.003,517.0003,270.14
Apr 5, 20123,510.003,526.003,502.003,517.001,992,6003,270.14
Apr 4, 20123,537.003,543.003,503.003,514.002,891,3003,267.35
Apr 3, 20123,586.003,591.003,530.003,544.002,289,9003,295.25
Apr 2, 20123,544.003,586.003,520.003,586.001,610,0003,334.30
Mar 30, 20123,533.003,543.003,516.003,533.002,369,0003,285.02
Mar 29, 20123,521.003,533.003,507.003,526.001,779,5003,278.51
Mar 28, 20123,561.003,602.003,514.003,522.001,963,3003,274.79
Mar 27, 20123,606.003,619.003,549.253,557.001,509,6003,307.33
Mar 26, 20123,584.003,616.003,575.003,599.001,607,2003,346.39
Mar 23, 20123,540.003,584.623,534.753,571.001,255,0003,320.35
Mar 22, 20123,540.003,551.003,509.003,530.001,127,4003,282.23
Mar 21, 20123,571.003,571.003,504.003,544.001,452,4003,295.25
Mar 20, 20123,549.003,553.943,526.003,544.001,987,5003,295.25
Mar 19, 20123,558.003,559.013,521.003,557.00720,9003,307.33
Mar 16, 20123,542.003,572.003,528.003,565.002,303,2003,314.77
Mar 15, 20123,527.003,562.003,510.003,531.001,484,4003,283.16
Mar 14, 20123,587.003,625.153,517.003,523.001,949,9003,275.72
Mar 13, 20123,574.003,585.003,555.003,582.001,340,9003,330.58
Mar 12, 20123,528.003,568.003,513.003,568.00927,6003,317.56
Mar 9, 20123,556.003,559.003,533.003,550.00652,1003,300.83
Mar 8, 20123,525.003,553.003,509.003,549.001,257,6003,299.90
Mar 7, 20123,479.003,516.763,467.003,515.001,146,4003,268.28
Mar 6, 20123,511.003,531.003,450.003,469.001,328,4003,225.51
Mar 5, 20123,482.003,556.003,479.003,526.001,062,3003,278.51
Mar 2, 20123,500.003,525.003,483.003,485.001,432,6003,240.39
Mar 1, 20123,489.003,500.003,463.003,491.001,564,8003,245.97
Feb 29, 20123,448.003,484.003,428.003,480.002,197,8003,235.74
Feb 28, 20123,451.003,451.003,411.003,450.001,497,4003,207.84
Feb 27, 20123,435.003,443.003,386.003,434.001,259,6003,192.97
Feb 24, 20123,410.003,440.003,371.003,421.003,540,4003,180.88
Feb 23, 20123,502.003,527.003,483.003,500.00988,9003,254.33
Feb 22, 20123,516.003,520.003,493.003,500.001,615,0003,254.33
Feb 22, 201270.00 Dividend
Feb 21, 20123,590.003,590.003,542.003,578.001,661,3003,261.77
Feb 20, 20123,610.003,619.003,574.003,582.00665,2003,265.42
Feb 17, 20123,600.003,624.003,569.003,593.001,155,0003,275.45
Feb 16, 20123,568.003,599.003,546.003,597.001,581,2003,279.09
Feb 15, 20123,557.003,569.003,538.003,567.001,355,5003,251.75
Feb 14, 20123,521.003,540.003,508.003,536.001,097,5003,223.49
Feb 13, 20123,559.003,559.003,507.003,534.00854,2003,221.66
Feb 10, 20123,519.003,562.003,500.003,541.001,741,3003,228.04
Feb 9, 20123,479.003,524.003,436.033,513.001,823,2003,202.52
Feb 8, 20123,490.003,524.003,394.903,479.003,213,9003,171.52
Feb 7, 20123,403.003,423.063,375.003,382.001,817,4003,083.10
Feb 6, 20123,470.003,470.003,406.003,411.001,590,3003,109.53
Feb 3, 20123,395.003,493.003,391.003,487.001,538,0003,178.82
Feb 2, 20123,420.003,426.003,390.003,398.001,916,8003,097.68
Feb 1, 20123,410.003,433.003,389.523,431.001,536,9003,127.77
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.