Dow Up0.19% Nasdaq Up0.02%

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
5,240.00 Down 20.00(0.38%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 19, 20145,260.005,295.005,245.005,260.00569,3005,260.00
Aug 18, 20145,320.005,343.215,245.005,255.00782,4005,255.00
Aug 15, 20145,265.005,310.005,255.755,290.001,162,0005,290.00
Aug 14, 20145,175.005,260.005,175.005,255.00715,9005,255.00
Aug 13, 20145,140.005,215.005,130.005,195.00907,2005,195.00
Aug 12, 20145,070.005,145.005,040.005,135.00964,1005,135.00
Aug 11, 20145,050.005,120.005,050.005,085.001,041,7005,085.00
Aug 8, 20145,080.005,105.005,010.005,045.001,323,8005,045.00
Aug 7, 20145,085.005,165.005,060.005,125.00947,2005,125.00
Aug 6, 20145,125.005,135.005,055.005,090.001,112,5005,090.00
Aug 6, 201460.00 Dividend
Aug 5, 20145,170.005,230.005,155.005,190.00668,1005,130.00
Aug 4, 20145,235.005,245.005,150.005,150.00823,7005,090.46
Aug 1, 20145,255.005,300.005,140.005,215.001,127,5005,154.71
Jul 31, 20145,300.005,315.005,164.855,245.001,649,5005,184.36
Jul 30, 20145,240.005,350.005,225.005,295.001,751,8005,233.79
Jul 29, 20145,225.005,255.005,185.005,220.001,053,7005,159.65
Jul 28, 20145,170.005,250.005,140.005,205.001,370,9005,144.83
Jul 25, 20145,110.005,120.005,060.005,070.00636,5005,011.39
Jul 24, 20145,115.005,180.005,090.005,135.00999,5005,075.64
Jul 23, 20145,080.005,140.005,070.005,125.00706,6005,065.75
Jul 22, 20145,045.005,095.005,030.005,090.00699,7005,031.16
Jul 21, 20145,030.005,065.004,988.005,015.00484,4004,957.02
Jul 18, 20144,995.005,055.004,979.005,035.00920,5004,976.79
Jul 17, 20145,000.005,040.254,978.005,005.00479,8004,947.14
Jul 16, 20145,025.005,070.005,010.005,030.00799,9004,971.85
Jul 15, 20145,055.005,075.004,991.005,000.00735,2004,942.20
Jul 14, 20145,025.005,080.005,010.005,070.00761,6005,011.39
Jul 11, 20144,959.005,010.004,956.005,000.00737,1004,942.20
Jul 10, 20145,015.005,015.004,903.004,964.001,247,1004,906.61
Jul 9, 20145,045.005,061.104,993.005,020.00813,6004,961.97
Jul 8, 20145,115.005,140.005,030.715,045.00746,0004,986.68
Jul 7, 20145,130.005,159.335,100.005,110.00600,8005,050.92
Jul 4, 20145,165.005,180.005,110.005,125.00589,8005,065.75
Jul 3, 20145,050.005,155.005,050.005,150.00752,7005,090.46
Jul 2, 20145,100.005,115.005,030.005,065.00639,4005,006.45
Jul 1, 20145,110.005,125.005,060.005,110.00841,3005,050.92
Jun 30, 20145,110.005,135.005,090.005,100.001,024,5005,041.04
Jun 27, 20145,050.005,105.005,035.005,090.001,095,6005,031.16
Jun 26, 20145,115.005,125.005,010.005,030.001,386,5004,971.85
Jun 25, 20145,215.005,215.005,105.005,125.001,087,3005,065.75
Jun 24, 20145,225.005,235.005,185.005,205.00806,4005,144.83
Jun 23, 20145,255.005,265.005,150.005,210.00803,6005,149.77
Jun 20, 20145,215.005,280.005,215.005,270.001,413,3005,209.08
Jun 19, 20145,205.005,241.805,175.005,230.00963,4005,169.54
Jun 18, 20145,220.005,230.005,175.005,175.001,281,9005,115.17
Jun 17, 20145,190.005,235.005,187.005,225.001,108,7005,164.60
Jun 16, 20145,180.005,201.355,170.005,190.001,058,4005,130.00
Jun 13, 20145,190.005,210.005,120.005,180.001,618,1005,120.12
Jun 12, 20145,120.005,215.005,120.005,190.001,017,0005,130.00
Jun 11, 20145,130.005,150.005,115.005,125.00617,3005,065.75
Jun 10, 20145,155.005,162.755,100.005,130.00567,3005,070.69
Jun 9, 20145,050.005,130.005,020.005,120.00433,4005,060.81
Jun 6, 20145,125.005,134.255,040.005,070.00755,9005,011.39
Jun 5, 20145,120.005,155.005,100.755,115.00604,7005,055.87
Jun 4, 20145,110.005,155.005,095.005,115.00569,8005,055.87
Jun 3, 20145,110.005,130.005,085.005,115.00497,6005,055.87
Jun 2, 20145,110.005,130.005,075.005,120.00465,5005,060.81
May 30, 20145,090.005,125.005,065.005,100.001,024,1005,041.04
May 29, 20145,050.005,130.005,050.005,105.001,312,6005,045.98
May 28, 20145,060.005,100.005,030.005,050.00753,1004,991.62
May 27, 20145,040.005,106.605,000.005,055.00993,1004,996.56
May 26, 20145,090.715,090.715,090.715,090.7105,031.86
May 23, 20145,035.005,090.714,985.005,090.71741,3005,031.86
May 22, 20145,050.005,088.205,025.005,040.00854,2004,981.73
May 21, 20145,040.005,080.005,040.005,070.00684,0005,011.39
May 20, 20145,115.005,115.005,060.005,070.001,003,8005,011.39
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.