• FirefoxInstall the new Firefox »
  •  Dow Up1.49% Nasdaq Up1.15%

    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
    5,902.00 Up 42.00(0.72%) Mar 30
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 2, 20123,694.583,714.503,678.943,714.131,137,3003,444.14
    Nov 1, 20123,680.893,701.423,675.033,694.581,003,0003,426.01
    Oct 31, 20123,687.743,699.473,663.303,665.261,631,5003,398.82
    Oct 30, 20123,660.373,702.403,655.483,692.62747,0003,424.19
    Oct 29, 20123,660.373,673.073,633.003,662.32902,2003,396.09
    Oct 26, 20123,654.503,676.013,637.893,665.261,081,4003,398.82
    Oct 25, 20123,694.583,711.193,650.593,660.371,987,6003,394.29
    Oct 24, 20123,665.263,770.813,531.353,682.854,950,8003,415.13
    Oct 23, 20123,608.573,622.253,532.163,550.901,405,7003,292.77
    Oct 22, 20123,613.453,613.453,571.433,595.861,082,9003,334.46
    Oct 19, 20123,579.243,630.073,559.703,617.361,852,6003,354.40
    Oct 18, 20123,579.243,585.113,536.243,582.181,350,1003,321.78
    Oct 17, 20123,579.243,598.793,551.883,587.061,713,1003,326.30
    Oct 16, 20123,564.583,597.123,551.883,584.131,021,6003,323.59
    Oct 15, 20123,533.313,578.273,529.233,555.79854,6003,297.31
    Oct 12, 20123,528.423,552.853,510.833,528.421,047,4003,271.93
    Oct 11, 20123,487.373,551.883,483.463,527.441,440,5003,271.02
    Oct 10, 20123,509.853,533.313,487.373,487.371,121,1003,233.86
    Oct 9, 20123,567.513,576.313,498.123,516.691,099,9003,261.05
    Oct 8, 20123,547.973,568.493,529.403,564.58683,9003,305.46
    Oct 5, 20123,542.103,570.453,515.713,559.701,223,5003,300.93
    Oct 4, 20123,552.853,577.293,526.473,535.26863,9003,278.27
    Oct 3, 20123,516.693,548.953,500.073,543.08796,9003,285.52
    Oct 2, 20123,536.243,536.243,505.943,516.691,208,6003,261.05
    Oct 1, 20123,488.353,549.923,480.533,542.101,051,4003,284.61
    Sep 28, 20123,518.653,519.703,480.533,484.441,529,2003,231.14
    Sep 27, 20123,511.803,511.803,488.353,497.141,606,6003,242.92
    Sep 26, 20123,513.763,526.473,482.483,488.352,049,7003,234.77
    Sep 25, 20123,560.673,567.513,522.553,527.442,692,2003,271.02
    Sep 24, 20123,515.713,557.743,513.763,555.791,637,6003,297.31
    Sep 21, 20123,597.813,599.773,510.833,517.673,770,6003,261.96
    Sep 20, 20123,577.293,594.883,552.853,586.091,083,4003,325.41
    Sep 19, 20123,546.013,592.933,506.383,584.131,323,4003,323.59
    Sep 18, 20123,485.413,563.613,485.413,545.032,078,5003,287.33
    Sep 17, 20123,488.353,537.223,485.413,499.101,739,6003,244.74
    Sep 14, 20123,573.383,583.153,474.663,491.282,506,0003,237.49
    Sep 13, 20123,518.653,553.833,507.893,551.881,854,0003,293.68
    Sep 12, 20123,535.263,546.993,512.783,533.311,194,7003,276.46
    Sep 11, 20123,516.693,544.063,510.833,544.061,572,3003,286.43
    Sep 10, 20123,546.013,552.853,507.893,524.51916,5003,268.30
    Sep 7, 20123,599.773,599.773,545.033,557.741,549,0003,299.12
    Sep 6, 20123,538.193,597.813,534.283,595.861,442,0003,334.46
    Sep 5, 20123,484.443,540.153,479.553,533.311,481,6003,276.46
    Sep 4, 20123,524.513,524.513,473.693,486.39970,4003,232.95
    Sep 3, 20123,481.503,520.603,478.573,518.65943,0003,262.87
    Aug 31, 20123,517.673,522.553,470.753,479.551,771,6003,226.61
    Aug 30, 20123,514.743,533.213,507.893,515.71799,7003,260.14
    Aug 29, 20123,542.103,544.063,518.653,523.531,033,9003,267.39
    Aug 28, 20123,536.243,554.813,522.553,539.171,238,5003,281.90
    Aug 27, 20123,533.313,533.313,533.313,533.3103,276.46
    Aug 24, 20123,492.263,550.903,483.463,533.311,345,8003,276.46
    Aug 23, 20123,482.483,494.213,464.893,481.50766,9003,228.42
    Aug 22, 20123,502.033,506.923,451.213,456.09835,2003,204.86
    Aug 21, 20123,512.783,526.473,510.833,515.71717,1003,260.14
    Aug 20, 20123,508.873,523.533,491.283,498.12857,9003,243.83
    Aug 17, 20123,493.233,505.943,472.713,503.981,016,4003,249.26
    Aug 16, 20123,513.763,514.743,462.933,473.691,501,1003,221.18
    Aug 15, 20123,516.693,524.513,506.923,506.92991,1003,251.99
    Aug 14, 20123,515.713,520.603,501.053,518.651,422,9003,262.87
    Aug 13, 20123,513.763,519.233,479.553,503.98699,9003,249.26
    Aug 10, 20123,513.763,532.333,488.353,503.98736,8003,249.26
    Aug 9, 20123,511.803,520.603,496.173,517.67982,8003,261.96
    Aug 8, 20123,432.633,505.943,432.633,497.142,085,9003,242.92
    Aug 8, 201262.222198 Dividend
    Aug 7, 20123,512.783,518.653,480.533,494.211,084,7003,182.51
    Aug 6, 20123,499.103,518.653,467.823,512.78922,1003,199.42
    Aug 3, 20123,460.003,510.833,452.183,497.141,594,5003,185.17
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.