• FirefoxInstall the new Firefox »
  •  Dow Up0.19% Nasdaq Up0.57%

    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 Down 2.00(0.03%) 12:35PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 27, 20155,885.005,920.005,837.005,860.001,681,9005,781.00
    Mar 26, 20155,868.005,884.005,616.225,862.001,881,6005,782.97
    Mar 25, 20155,943.005,963.005,889.005,893.001,641,5005,813.56
    Mar 24, 20156,004.006,070.005,941.005,941.001,611,1005,860.91
    Mar 23, 20155,966.006,002.005,935.005,998.001,803,3005,917.14
    Mar 20, 20156,005.006,020.005,960.005,960.002,836,1005,879.65
    Mar 19, 20155,950.006,015.005,907.505,990.001,522,0005,909.25
    Mar 18, 20155,845.005,945.005,825.005,910.001,094,0005,830.33
    Mar 17, 20155,930.005,930.005,835.005,860.001,220,6005,781.00
    Mar 16, 20155,880.005,935.005,850.005,900.001,279,0005,820.46
    Mar 13, 20155,740.005,840.005,715.005,840.001,384,5005,761.27
    Mar 12, 20155,680.005,760.005,680.005,710.001,113,3005,633.02
    Mar 11, 20155,720.005,774.505,695.005,715.001,294,2005,637.95
    Mar 10, 20155,810.005,895.005,700.005,705.001,600,8005,628.09
    Mar 9, 20155,825.005,855.005,760.005,830.001,140,3005,751.40
    Mar 6, 20155,815.005,860.005,790.005,800.001,107,2005,721.81
    Mar 5, 20155,820.005,875.005,812.505,825.001,231,7005,746.47
    Mar 4, 20155,745.005,850.005,705.005,850.001,424,4005,771.13
    Mar 3, 20155,785.005,860.005,750.005,755.001,263,2005,677.42
    Mar 2, 20155,860.005,895.005,750.005,795.001,694,6005,716.88
    Feb 27, 20155,830.005,880.005,810.005,860.001,939,6005,781.00
    Feb 26, 20155,715.005,805.005,665.005,790.00987,9005,711.94
    Feb 25, 20155,775.005,805.005,680.005,705.001,445,5005,628.09
    Feb 24, 20155,765.005,795.005,745.005,775.001,480,2005,697.15
    Feb 23, 20155,695.005,750.005,675.005,745.00877,9005,667.55
    Feb 20, 20155,725.005,725.005,650.005,685.001,181,4005,608.36
    Feb 19, 20155,645.005,720.665,618.755,705.001,092,8005,628.09
    Feb 18, 20155,590.005,665.005,590.005,635.002,056,0005,559.03
    Feb 17, 20155,610.005,692.505,575.005,685.001,440,8005,608.36
    Feb 16, 20155,655.005,670.005,590.005,610.00900,8005,534.37
    Feb 13, 20155,695.005,720.005,605.005,660.001,899,4005,583.70
    Feb 12, 20155,785.005,815.005,645.005,690.001,745,4005,613.29
    Feb 11, 20155,825.005,885.005,725.005,775.002,397,1005,697.15
    Feb 10, 20155,535.005,600.005,500.005,590.001,408,1005,514.64
    Feb 9, 20155,565.005,587.505,506.005,535.001,556,2005,460.38
    Feb 6, 20155,550.005,597.505,495.935,575.001,313,7005,499.84
    Feb 5, 20155,610.005,635.005,567.505,585.001,219,4005,509.71
    Feb 4, 20155,605.005,636.175,510.005,620.001,750,4005,544.24
    Feb 3, 20155,625.005,687.105,570.005,600.001,294,9005,524.51
    Feb 2, 20155,665.005,675.005,560.005,630.001,534,8005,554.10
    Jan 30, 20155,735.005,745.005,628.315,630.001,985,5005,554.10
    Jan 29, 20155,600.005,730.005,587.005,720.001,859,3005,642.89
    Jan 28, 20155,525.005,620.005,515.005,620.001,675,7005,544.24
    Jan 27, 20155,485.005,550.005,400.005,515.002,882,9005,440.65
    Jan 26, 20155,540.005,590.005,475.005,500.001,391,5005,425.85
    Jan 23, 20155,450.005,560.005,410.005,560.001,492,7005,485.04
    Jan 22, 20155,400.005,450.005,370.005,400.001,582,4005,327.20
    Jan 21, 20155,395.005,455.005,380.005,425.001,428,9005,351.86
    Jan 20, 20155,395.005,439.505,340.005,365.001,375,9005,292.67
    Jan 19, 20155,365.005,440.005,355.005,370.00803,6005,297.61
    Jan 16, 20155,340.005,437.505,335.005,375.001,621,2005,302.54
    Jan 15, 20155,290.005,400.005,215.005,390.001,786,3005,317.34
    Jan 14, 20155,285.005,350.005,215.005,255.001,506,8005,184.16
    Jan 13, 20155,290.005,388.615,290.005,340.00898,1005,268.01
    Jan 12, 20155,260.005,337.505,259.505,330.00910,7005,258.15
    Jan 9, 20155,240.005,325.005,220.005,245.001,005,1005,174.29
    Jan 8, 20155,200.005,300.005,183.755,260.001,201,6005,189.09
    Jan 7, 20155,135.005,205.005,060.005,170.001,155,4005,100.30
    Jan 6, 20155,115.005,160.005,100.005,110.002,189,5005,041.11
    Jan 5, 20155,160.005,270.005,079.025,180.002,211,6005,110.17
    Jan 2, 20155,235.005,240.005,120.005,165.00929,2005,095.37
    Jan 1, 20155,210.005,210.005,210.005,210.0005,139.76
    Dec 31, 20145,185.005,235.005,185.005,210.00240,3005,139.76
    Dec 30, 20145,205.005,235.005,165.005,185.00633,6005,115.10
    Dec 29, 20145,235.005,275.005,172.505,215.00796,4005,144.70
    Dec 26, 20145,225.005,225.005,225.005,225.0005,154.56
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.