Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.80% Nasdaq Up0.97%

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

4,718.00 Down 25.00(0.53%) May 17, 11:35AM EDT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 17, 20134,720.004,743.004,659.004,718.00956,8004,718.00
May 16, 20134,799.004,836.004,726.004,743.00850,7004,743.00
May 15, 20134,810.004,867.004,771.004,780.00947,0004,780.00
May 14, 20134,718.004,800.004,714.004,800.001,121,4004,800.00
May 13, 20134,658.004,729.004,646.004,709.001,163,1004,709.00
May 10, 20134,639.004,662.004,620.004,659.001,257,4004,659.00
May 9, 20134,636.004,644.004,608.004,625.00533,1004,625.00
May 8, 20134,648.004,665.004,628.004,639.00948,6004,639.00
May 7, 20134,703.004,708.004,621.004,633.001,232,1004,633.00
May 6, 20134,636.004,636.004,636.004,636.0004,636.00
May 3, 20134,677.004,677.004,599.004,636.001,879,2004,636.00
May 2, 20134,702.004,719.004,644.004,677.001,075,1004,677.00
May 1, 20134,651.004,701.004,651.004,701.00484,7004,701.00
Apr 30, 20134,737.004,773.004,689.004,696.00937,9004,696.00
Apr 29, 20134,693.004,742.004,670.004,731.001,170,3004,731.00
Apr 26, 20134,635.004,683.004,635.004,671.00827,1004,671.00
Apr 25, 20134,690.004,710.004,636.004,648.001,226,0004,648.00
Apr 24, 20134,740.004,740.004,653.004,703.001,108,8004,703.00
Apr 23, 20134,670.004,723.004,652.004,723.001,502,5004,723.00
Apr 22, 20134,729.004,774.004,640.004,646.001,491,4004,646.00
Apr 19, 20134,700.004,735.004,623.004,709.001,417,5004,709.00
Apr 18, 20134,678.004,694.004,627.004,656.00973,1004,656.00
Apr 17, 20134,682.004,712.004,644.004,655.001,060,4004,655.00
Apr 16, 20134,622.004,654.004,589.004,649.001,485,9004,649.00
Apr 15, 20134,624.004,675.004,611.604,637.001,158,0004,637.00
Apr 12, 20134,640.004,657.004,603.004,620.001,138,4004,620.00
Apr 11, 20134,688.004,736.004,652.004,657.001,250,3004,657.00
Apr 10, 20134,598.004,684.004,589.004,652.001,305,6004,652.00
Apr 9, 20134,619.004,645.124,567.004,570.001,279,5004,570.00
Apr 8, 20134,575.004,638.004,564.004,603.001,231,3004,603.00
Apr 5, 20134,651.004,660.854,548.004,554.001,311,6004,554.00
Apr 4, 20134,804.004,804.004,649.004,658.001,186,1004,658.00
Apr 3, 20134,749.004,836.004,745.004,774.00985,5004,774.00
Apr 2, 20134,727.004,793.004,705.004,746.001,752,2004,746.00
Apr 1, 20134,718.004,718.004,718.004,718.0004,718.00
Mar 29, 20134,718.004,718.004,718.004,718.0004,718.00
Mar 28, 20134,791.004,791.004,626.004,718.002,196,1004,718.00
Mar 27, 20134,807.004,809.004,746.154,775.001,216,6004,775.00
Mar 26, 20134,788.004,850.004,781.004,812.001,173,1004,812.00
Mar 25, 20134,779.004,782.004,723.004,763.001,245,8004,763.00
Mar 22, 20134,691.004,800.004,667.004,756.001,169,5004,756.00
Mar 21, 20134,719.004,767.004,682.004,710.001,437,8004,710.00
Mar 20, 20134,707.004,748.004,676.004,701.001,343,8004,701.00
Mar 19, 20134,703.004,723.004,664.004,688.00847,0004,688.00
Mar 18, 20134,642.004,733.004,612.004,714.00690,3004,714.00
Mar 15, 20134,678.004,720.004,653.004,709.002,137,5004,709.00
Mar 14, 20134,679.004,715.004,625.004,667.001,412,2004,667.00
Mar 13, 20134,643.004,661.004,607.004,661.00984,8004,661.00
Mar 12, 20134,682.004,695.004,632.004,660.00995,9004,660.00
Mar 11, 20134,652.004,700.004,643.404,683.00918,3004,683.00
Mar 8, 20134,642.004,642.004,580.004,635.001,330,7004,635.00
Mar 7, 20134,540.004,635.004,540.004,616.001,201,6004,616.00
Mar 6, 20134,521.004,546.224,493.004,516.00929,5004,516.00
Mar 5, 20134,539.004,563.004,497.004,522.001,163,2004,522.00
Mar 4, 20134,484.004,522.004,482.004,517.00917,0004,517.00
Mar 1, 20134,441.004,511.004,427.004,501.001,833,7004,501.00
Feb 28, 20134,441.004,467.004,417.004,429.001,439,1004,429.00
Feb 27, 20134,380.004,432.004,348.004,414.001,148,7004,414.00
Feb 26, 20134,332.004,390.504,326.004,366.001,425,3004,366.00
Feb 25, 20134,350.004,390.004,318.004,381.002,792,2004,381.00
Feb 22, 20134,450.004,522.004,429.004,516.001,855,9004,516.00
Feb 21, 20134,574.004,597.004,464.004,471.001,357,0004,471.00
Feb 20, 20134,500.004,636.004,499.004,599.001,279,7004,599.00
Feb 20, 201378.00 Dividend
Feb 19, 20134,486.004,585.004,485.004,566.00953,4004,488.00
Feb 18, 20134,467.004,512.864,458.824,492.00996,3004,415.26
Feb 15, 20134,400.004,491.004,395.004,478.001,170,5004,401.50
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.