• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    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
    6,149.00 Up 45.00(0.74%) Jul 31, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 31, 20156,118.006,163.006,106.006,149.00960,2006,048.81
    Jul 30, 20156,095.006,126.006,063.506,104.001,181,6006,004.55
    Jul 29, 20156,150.006,167.006,088.006,093.001,593,4005,993.72
    Jul 28, 20156,049.006,142.006,037.006,109.002,135,5006,009.46
    Jul 27, 20156,075.006,095.005,973.005,993.001,706,3005,895.35
    Jul 24, 20155,919.005,991.505,895.005,908.001,007,9005,811.74
    Jul 23, 20155,946.005,970.005,903.005,940.00877,8005,843.22
    Jul 22, 20155,925.005,952.005,884.005,900.001,108,9005,803.87
    Jul 21, 20156,008.006,020.005,943.005,962.00737,7005,864.86
    Jul 20, 20155,969.006,020.655,956.005,991.00523,0005,893.39
    Jul 17, 20155,975.005,990.005,924.005,954.00834,5005,856.99
    Jul 16, 20155,930.005,994.005,885.005,971.00995,0005,873.71
    Jul 15, 20155,856.005,917.005,846.005,904.00843,2005,807.80
    Jul 14, 20155,815.005,871.005,815.005,860.001,115,6005,764.52
    Jul 13, 20155,885.005,885.005,795.005,828.00998,4005,733.04
    Jul 10, 20155,825.005,825.005,751.005,805.001,188,3005,710.42
    Jul 9, 20155,602.005,765.005,582.005,739.001,331,8005,645.49
    Jul 8, 20155,570.005,625.005,545.005,601.001,346,8005,509.74
    Jul 7, 20155,592.005,592.005,535.005,549.001,270,5005,458.59
    Jul 6, 20155,468.005,601.005,442.005,589.001,251,3005,497.94
    Jul 3, 20155,527.005,579.005,510.005,526.00648,9005,435.96
    Jul 2, 20155,570.005,600.005,543.005,554.00772,4005,463.51
    Jul 1, 20155,500.005,613.005,470.005,576.002,366,5005,485.15
    Jun 30, 20155,540.005,559.005,482.005,488.001,354,0005,398.58
    Jun 29, 20155,605.005,630.005,558.005,568.001,339,5005,477.28
    Jun 26, 20155,661.005,700.005,610.005,659.00636,8005,566.80
    Jun 25, 20155,741.005,746.005,669.005,692.00963,8005,599.26
    Jun 24, 20155,723.005,770.005,708.005,743.00932,5005,649.43
    Jun 23, 20155,730.005,766.005,715.005,724.00781,8005,630.74
    Jun 22, 20155,655.005,713.005,609.005,708.001,911,3005,615.00
    Jun 19, 20155,625.005,688.005,586.005,587.002,169,7005,495.97
    Jun 18, 20155,637.005,639.005,565.005,617.001,356,6005,525.48
    Jun 17, 20155,639.005,665.005,555.005,596.001,052,2005,504.82
    Jun 16, 20155,601.005,637.005,543.005,621.001,619,7005,529.41
    Jun 15, 20155,641.005,654.005,591.005,593.00917,2005,501.87
    Jun 12, 20155,726.005,760.005,664.005,673.00767,6005,580.57
    Jun 11, 20155,741.005,777.005,703.005,745.00801,3005,651.39
    Jun 10, 20155,675.005,752.005,640.005,740.001,835,2005,646.48
    Jun 9, 20155,722.005,732.005,650.005,662.001,243,3005,569.75
    Jun 8, 20155,697.005,744.005,675.005,703.001,217,0005,610.08
    Jun 5, 20155,754.005,767.005,690.005,697.001,011,7005,604.18
    Jun 4, 20155,819.005,826.005,710.005,774.001,147,4005,679.92
    Jun 3, 20155,789.005,854.005,749.005,815.001,139,7005,720.25
    Jun 2, 20155,909.005,916.135,773.005,779.001,362,5005,684.84
    Jun 1, 20155,895.005,958.005,870.005,879.001,039,6005,783.21
    May 29, 20155,939.005,955.255,863.005,905.001,983,8005,808.79
    May 28, 20155,932.005,960.005,881.005,911.00782,5005,814.69
    May 27, 20155,825.005,946.095,822.005,917.001,200,1005,820.59
    May 26, 20155,899.005,925.005,802.005,822.001,116,7005,727.14
    May 25, 20155,870.005,870.005,870.005,870.0005,774.36
    May 22, 20155,868.005,915.005,837.005,870.001,020,9005,774.36
    May 21, 20155,837.005,869.005,820.005,846.001,069,2005,750.75
    May 20, 20155,865.005,874.005,794.005,835.001,128,4005,739.93
    May 19, 20155,789.005,848.005,775.005,848.001,456,6005,752.72
    May 18, 20155,739.005,789.005,684.005,764.001,051,5005,670.08
    May 15, 20155,795.005,805.005,729.005,749.00934,7005,655.33
    May 14, 20155,664.005,775.005,628.005,767.00909,0005,673.04
    May 13, 20155,743.005,764.005,645.005,667.001,142,1005,574.67
    May 12, 20155,777.005,813.005,643.005,719.001,425,5005,625.82
    May 11, 20155,834.005,881.005,792.045,799.001,191,0005,704.51
    May 8, 20155,813.005,858.005,701.525,845.001,549,3005,749.77
    May 7, 20155,713.005,726.505,595.005,703.001,809,7005,610.08
    May 6, 20155,715.005,742.505,676.005,685.002,001,6005,592.37
    May 5, 20155,860.005,902.005,727.005,728.00788,5005,634.67
    May 4, 20155,800.005,800.005,800.005,800.0005,705.50
    May 1, 20155,830.005,848.005,759.725,800.001,126,7005,705.50
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.