• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    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
    5,225.00 Up 25.00(0.48%) Dec 24, 7:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 26, 20145,225.005,225.005,225.005,225.0005,225.00
    Dec 25, 20145,225.005,225.005,225.005,225.0005,225.00
    Dec 24, 20145,210.005,260.005,200.005,225.00215,5005,225.00
    Dec 23, 20145,275.005,280.005,190.005,200.001,192,1005,200.00
    Dec 22, 20145,315.005,360.005,280.005,310.00798,5005,310.00
    Dec 19, 20145,245.005,310.005,222.505,280.002,864,6005,280.00
    Dec 18, 20145,100.005,230.005,040.005,225.002,172,6005,225.00
    Dec 17, 20145,010.005,090.004,993.005,070.003,340,6005,070.00
    Dec 16, 20145,000.005,040.004,895.005,040.002,273,3005,040.00
    Dec 15, 20145,000.005,075.004,978.004,978.002,212,6004,978.00
    Dec 12, 20145,115.005,130.005,010.005,030.002,420,9005,030.00
    Dec 11, 20145,140.005,175.005,096.755,150.001,180,4005,150.00
    Dec 10, 20145,215.005,240.005,145.005,145.001,197,4005,145.00
    Dec 9, 20145,270.005,284.485,185.005,200.001,165,4005,200.00
    Dec 8, 20145,235.005,270.005,200.005,255.001,432,1005,255.00
    Dec 5, 20145,200.005,265.005,180.005,255.001,063,7005,255.00
    Dec 4, 20145,170.005,210.005,135.005,185.002,232,1005,185.00
    Dec 3, 20145,220.005,260.005,150.005,150.002,403,7005,150.00
    Dec 2, 20145,265.005,315.005,235.005,250.00904,7005,250.00
    Dec 1, 20145,240.005,330.005,214.525,240.00985,9005,240.00
    Nov 28, 20145,200.005,275.005,190.005,255.001,496,6005,255.00
    Nov 27, 20145,175.005,240.005,175.005,190.001,068,1005,190.00
    Nov 26, 20145,215.005,250.005,160.005,165.001,228,6005,165.00
    Nov 25, 20145,185.005,235.005,170.005,210.001,196,0005,210.00
    Nov 24, 20145,170.005,200.465,155.005,180.00871,9005,180.00
    Nov 21, 20145,190.005,200.005,145.005,160.001,586,0005,160.00
    Nov 20, 20145,245.005,245.005,150.005,190.001,319,2005,190.00
    Nov 19, 20145,250.005,255.255,215.005,230.001,523,1005,230.00
    Nov 18, 20145,340.005,340.005,205.005,230.001,709,7005,230.00
    Nov 17, 20145,305.005,350.005,285.005,320.00970,9005,320.00
    Nov 14, 20145,385.005,385.005,310.005,325.00792,2005,325.00
    Nov 13, 20145,305.005,370.005,290.005,355.001,218,3005,355.00
    Nov 12, 20145,325.005,340.005,285.005,305.00827,9005,305.00
    Nov 11, 20145,255.005,325.005,255.005,320.00910,4005,320.00
    Nov 10, 20145,160.005,270.005,160.005,265.001,210,2005,265.00
    Nov 7, 20145,240.005,240.005,140.005,155.001,740,5005,155.00
    Nov 6, 20145,180.005,235.005,175.005,225.001,030,3005,225.00
    Nov 5, 20145,200.005,225.005,170.005,185.001,920,9005,185.00
    Nov 4, 20145,175.005,205.005,150.005,185.001,674,4005,185.00
    Nov 3, 20145,230.005,245.005,175.005,180.001,034,8005,180.00
    Oct 31, 20145,255.005,280.005,225.005,250.001,366,8005,250.00
    Oct 30, 20145,195.005,200.005,105.005,195.001,069,5005,195.00
    Oct 29, 20145,135.005,170.005,120.005,165.001,528,7005,165.00
    Oct 28, 20145,080.005,105.005,060.005,095.001,176,3005,095.00
    Oct 27, 20145,040.005,065.004,991.005,035.001,504,9005,035.00
    Oct 24, 20145,045.005,050.004,961.004,981.001,205,6004,981.00
    Oct 23, 20144,981.005,095.004,935.005,075.001,168,2005,075.00
    Oct 22, 20145,005.005,020.004,955.005,015.002,459,3005,015.00
    Oct 21, 20144,965.005,055.004,950.005,010.003,197,9005,010.00
    Oct 20, 20145,165.005,210.005,090.005,115.001,246,2005,115.00
    Oct 17, 20145,040.005,140.005,005.005,140.001,435,9005,140.00
    Oct 16, 20145,085.005,115.004,958.005,035.002,150,1005,035.00
    Oct 15, 20145,170.005,170.005,040.005,055.001,635,3005,055.00
    Oct 14, 20145,100.005,155.005,030.005,145.001,774,3005,145.00
    Oct 13, 20145,100.005,135.005,070.005,120.002,294,0005,120.00
    Oct 10, 20145,195.005,245.005,110.005,130.001,269,3005,130.00
    Oct 9, 20145,295.005,305.005,210.005,215.001,291,6005,215.00
    Oct 8, 20145,160.005,250.005,120.005,230.001,571,1005,230.00
    Oct 7, 20145,240.005,250.005,150.005,175.001,917,8005,175.00
    Oct 6, 20145,285.005,335.805,235.005,250.00844,8005,250.00
    Oct 3, 20145,230.005,285.005,215.005,265.00743,5005,265.00
    Oct 2, 20145,275.005,300.005,225.005,225.001,112,3005,225.00
    Oct 1, 20145,340.005,375.005,295.005,305.00914,6005,305.00
    Sep 30, 20145,370.005,395.005,335.005,350.001,192,3005,350.00
    Sep 29, 20145,335.005,380.005,296.845,365.00983,7005,365.00
    Sep 26, 20145,265.005,355.005,240.005,330.001,097,5005,330.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.