• 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*
    Oct 3, 20123,516.693,548.953,500.073,543.08796,9003,285.20
    Oct 2, 20123,536.243,536.243,505.943,516.691,208,6003,260.73
    Oct 1, 20123,488.353,549.923,480.533,542.101,051,4003,284.29
    Sep 28, 20123,518.653,519.703,480.533,484.441,529,2003,230.83
    Sep 27, 20123,511.803,511.803,488.353,497.141,606,6003,242.61
    Sep 26, 20123,513.763,526.473,482.483,488.352,049,7003,234.46
    Sep 25, 20123,560.673,567.513,522.553,527.442,692,2003,270.70
    Sep 24, 20123,515.713,557.743,513.763,555.791,637,6003,296.99
    Sep 21, 20123,597.813,599.773,510.833,517.673,770,6003,261.64
    Sep 20, 20123,577.293,594.883,552.853,586.091,083,4003,325.08
    Sep 19, 20123,546.013,592.933,506.383,584.131,323,4003,323.26
    Sep 18, 20123,485.413,563.613,485.413,545.032,078,5003,287.01
    Sep 17, 20123,488.353,537.223,485.413,499.101,739,6003,244.42
    Sep 14, 20123,573.383,583.153,474.663,491.282,506,0003,237.17
    Sep 13, 20123,518.653,553.833,507.893,551.881,854,0003,293.36
    Sep 12, 20123,535.263,546.993,512.783,533.311,194,7003,276.14
    Sep 11, 20123,516.693,544.063,510.833,544.061,572,3003,286.11
    Sep 10, 20123,546.013,552.853,507.893,524.51916,5003,267.98
    Sep 7, 20123,599.773,599.773,545.033,557.741,549,0003,298.80
    Sep 6, 20123,538.193,597.813,534.283,595.861,442,0003,334.14
    Sep 5, 20123,484.443,540.153,479.553,533.311,481,6003,276.14
    Sep 4, 20123,524.513,524.513,473.693,486.39970,4003,232.64
    Sep 3, 20123,481.503,520.603,478.573,518.65943,0003,262.55
    Aug 31, 20123,517.673,522.553,470.753,479.551,771,6003,226.30
    Aug 30, 20123,514.743,533.213,507.893,515.71799,7003,259.82
    Aug 29, 20123,542.103,544.063,518.653,523.531,033,9003,267.08
    Aug 28, 20123,536.243,554.813,522.553,539.171,238,5003,281.58
    Aug 27, 20123,533.313,533.313,533.313,533.3103,276.14
    Aug 24, 20123,492.263,550.903,483.463,533.311,345,8003,276.14
    Aug 23, 20123,482.483,494.213,464.893,481.50766,9003,228.10
    Aug 22, 20123,502.033,506.923,451.213,456.09835,2003,204.54
    Aug 21, 20123,512.783,526.473,510.833,515.71717,1003,259.82
    Aug 20, 20123,508.873,523.533,491.283,498.12857,9003,243.51
    Aug 17, 20123,493.233,505.943,472.713,503.981,016,4003,248.95
    Aug 16, 20123,513.763,514.743,462.933,473.691,501,1003,220.86
    Aug 15, 20123,516.693,524.513,506.923,506.92991,1003,251.67
    Aug 14, 20123,515.713,520.603,501.053,518.651,422,9003,262.55
    Aug 13, 20123,513.763,519.233,479.553,503.98699,9003,248.95
    Aug 10, 20123,513.763,532.333,488.353,503.98736,8003,248.95
    Aug 9, 20123,511.803,520.603,496.173,517.67982,8003,261.64
    Aug 8, 20123,432.633,505.943,432.633,497.142,085,9003,242.61
    Aug 8, 201262.222198 Dividend
    Aug 7, 20123,512.783,518.653,480.533,494.211,084,7003,182.20
    Aug 6, 20123,499.103,518.653,467.823,512.78922,1003,199.11
    Aug 3, 20123,460.003,510.833,452.183,497.141,594,5003,184.86
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.