Send me a link:

*Text messaging rates may apply.

 Dow Down0.20% Nasdaq Down0.29%

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 Down 20.00(0.38%) 10:34AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 31, 20145,300.005,315.005,164.855,245.001,649,5005,185.00
Jul 30, 20145,240.005,350.005,225.005,295.001,751,8005,234.43
Jul 29, 20145,225.005,255.005,185.005,220.001,053,7005,160.29
Jul 28, 20145,170.005,250.005,140.005,205.001,370,9005,145.46
Jul 25, 20145,110.005,120.005,060.005,070.00636,5005,012.00
Jul 24, 20145,115.005,180.005,090.005,135.00999,5005,076.26
Jul 23, 20145,080.005,140.005,070.005,125.00706,6005,066.37
Jul 22, 20145,045.005,095.005,030.005,090.00699,7005,031.77
Jul 21, 20145,030.005,065.004,988.005,015.00484,4004,957.63
Jul 18, 20144,995.005,055.004,979.005,035.00920,5004,977.40
Jul 17, 20145,000.005,040.254,978.005,005.00479,8004,947.75
Jul 16, 20145,025.005,070.005,010.005,030.00799,9004,972.46
Jul 15, 20145,055.005,075.004,991.005,000.00735,2004,942.80
Jul 14, 20145,025.005,080.005,010.005,070.00761,6005,012.00
Jul 11, 20144,959.005,010.004,956.005,000.00737,1004,942.80
Jul 10, 20145,015.005,015.004,903.004,964.001,247,1004,907.21
Jul 9, 20145,045.005,061.104,993.005,020.00813,6004,962.57
Jul 8, 20145,115.005,140.005,030.715,045.00746,0004,987.29
Jul 7, 20145,130.005,159.335,100.005,110.00600,8005,051.54
Jul 4, 20145,165.005,180.005,110.005,125.00589,8005,066.37
Jul 3, 20145,050.005,155.005,050.005,150.00752,7005,091.09
Jul 2, 20145,100.005,115.005,030.005,065.00639,4005,007.06
Jul 1, 20145,110.005,125.005,060.005,110.00841,3005,051.54
Jun 30, 20145,110.005,135.005,090.005,100.001,024,5005,041.66
Jun 27, 20145,050.005,105.005,035.005,090.001,095,6005,031.77
Jun 26, 20145,115.005,125.005,010.005,030.001,386,5004,972.46
Jun 25, 20145,215.005,215.005,105.005,125.001,087,3005,066.37
Jun 24, 20145,225.005,235.005,185.005,205.00806,4005,145.46
Jun 23, 20145,255.005,265.005,150.005,210.00803,6005,150.40
Jun 20, 20145,215.005,280.005,215.005,270.001,413,3005,209.71
Jun 19, 20145,205.005,241.805,175.005,230.00963,4005,170.17
Jun 18, 20145,220.005,230.005,175.005,175.001,281,9005,115.80
Jun 17, 20145,190.005,235.005,187.005,225.001,108,7005,165.23
Jun 16, 20145,180.005,201.355,170.005,190.001,058,4005,130.63
Jun 13, 20145,190.005,210.005,120.005,180.001,618,1005,120.74
Jun 12, 20145,120.005,215.005,120.005,190.001,017,0005,130.63
Jun 11, 20145,130.005,150.005,115.005,125.00617,3005,066.37
Jun 10, 20145,155.005,162.755,100.005,130.00567,3005,071.32
Jun 9, 20145,050.005,130.005,020.005,120.00433,4005,061.43
Jun 6, 20145,125.005,134.255,040.005,070.00755,9005,012.00
Jun 5, 20145,120.005,155.005,100.755,115.00604,7005,056.49
Jun 4, 20145,110.005,155.005,095.005,115.00569,8005,056.49
Jun 3, 20145,110.005,130.005,085.005,115.00497,6005,056.49
Jun 2, 20145,110.005,130.005,075.005,120.00465,5005,061.43
May 30, 20145,090.005,125.005,065.005,100.001,024,1005,041.66
May 29, 20145,050.005,130.005,050.005,105.001,312,6005,046.60
May 28, 20145,060.005,100.005,030.005,050.00753,1004,992.23
May 27, 20145,040.005,106.605,000.005,055.00993,1004,997.17
May 26, 20145,090.715,090.715,090.715,090.7105,032.48
May 23, 20145,035.005,090.714,985.005,090.71741,3005,032.48
May 22, 20145,050.005,088.205,025.005,040.00854,2004,982.35
May 21, 20145,040.005,080.005,040.005,070.00684,0005,012.00
May 20, 20145,115.005,115.005,060.005,070.001,003,8005,012.00
May 19, 20145,085.005,120.005,057.505,100.001,015,0005,041.66
May 16, 20144,960.005,080.004,949.005,070.001,929,3005,012.00
May 15, 20144,941.004,960.004,892.004,960.001,364,3004,903.26
May 14, 20144,897.004,941.004,874.004,935.00804,5004,878.55
May 13, 20144,839.004,888.004,807.004,888.00914,8004,832.08
May 12, 20144,839.004,845.004,794.004,825.00915,2004,769.80
May 9, 20144,847.004,854.004,799.004,826.00847,0004,770.79
May 8, 20144,860.004,883.004,807.004,849.001,184,1004,793.53
May 7, 20144,838.004,894.004,817.004,846.001,445,9004,790.56
May 6, 20144,852.004,860.004,810.004,835.00898,3004,779.69
May 5, 20144,840.004,840.004,840.004,840.0004,784.63
May 2, 20144,863.004,869.004,810.004,840.00938,3004,784.63
May 1, 20144,775.004,896.004,735.004,883.001,092,8004,827.14
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.