• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    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
    5,554.00 Up 66.00(1.20%) 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 2, 20155,570.005,600.005,543.005,554.00772,4005,554.00
    Jul 1, 20155,500.005,613.005,470.005,576.002,366,5005,576.00
    Jun 30, 20155,540.005,559.005,482.005,488.001,354,0005,488.00
    Jun 29, 20155,605.005,630.005,558.005,568.001,339,5005,568.00
    Jun 26, 20155,661.005,700.005,610.005,659.00636,8005,659.00
    Jun 25, 20155,741.005,746.005,669.005,692.00963,8005,692.00
    Jun 24, 20155,723.005,770.005,708.005,743.00932,5005,743.00
    Jun 23, 20155,730.005,766.005,715.005,724.00781,8005,724.00
    Jun 22, 20155,655.005,713.005,609.005,708.001,911,3005,708.00
    Jun 19, 20155,625.005,688.005,586.005,587.002,169,7005,587.00
    Jun 18, 20155,637.005,639.005,565.005,617.001,356,6005,617.00
    Jun 17, 20155,639.005,665.005,555.005,596.001,052,2005,596.00
    Jun 16, 20155,601.005,637.005,543.005,621.001,619,7005,621.00
    Jun 15, 20155,641.005,654.005,591.005,593.00917,2005,593.00
    Jun 12, 20155,726.005,760.005,664.005,673.00767,6005,673.00
    Jun 11, 20155,741.005,777.005,703.005,745.00801,3005,745.00
    Jun 10, 20155,675.005,752.005,640.005,740.001,835,2005,740.00
    Jun 9, 20155,722.005,732.005,650.005,662.001,243,3005,662.00
    Jun 8, 20155,697.005,744.005,675.005,703.001,217,0005,703.00
    Jun 5, 20155,754.005,767.005,690.005,697.001,011,7005,697.00
    Jun 4, 20155,819.005,826.005,710.005,774.001,147,4005,774.00
    Jun 3, 20155,789.005,854.005,749.005,815.001,139,7005,815.00
    Jun 2, 20155,909.005,916.135,773.005,779.001,362,5005,779.00
    Jun 1, 20155,895.005,958.005,870.005,879.001,039,6005,879.00
    May 29, 20155,939.005,955.255,863.005,905.001,983,8005,905.00
    May 28, 20155,932.005,960.005,881.005,911.00782,5005,911.00
    May 27, 20155,825.005,946.095,822.005,917.001,200,1005,917.00
    May 26, 20155,899.005,925.005,802.005,822.001,116,7005,822.00
    May 25, 20155,870.005,870.005,870.005,870.0005,870.00
    May 22, 20155,868.005,915.005,837.005,870.001,020,9005,870.00
    May 21, 20155,837.005,869.005,820.005,846.001,069,2005,846.00
    May 20, 20155,865.005,874.005,794.005,835.001,128,4005,835.00
    May 19, 20155,789.005,848.005,775.005,848.001,456,6005,848.00
    May 18, 20155,739.005,789.005,684.005,764.001,051,5005,764.00
    May 15, 20155,795.005,805.005,729.005,749.00934,7005,749.00
    May 14, 20155,664.005,775.005,628.005,767.00909,0005,767.00
    May 13, 20155,743.005,764.005,645.005,667.001,142,1005,667.00
    May 12, 20155,777.005,813.005,643.005,719.001,425,5005,719.00
    May 11, 20155,834.005,881.005,792.045,799.001,191,0005,799.00
    May 8, 20155,813.005,858.005,701.525,845.001,549,3005,845.00
    May 7, 20155,713.005,726.505,595.005,703.001,809,7005,703.00
    May 6, 20155,715.005,742.505,676.005,685.002,001,6005,685.00
    May 5, 20155,860.005,902.005,727.005,728.00788,5005,728.00
    May 4, 20155,800.005,800.005,800.005,800.0005,800.00
    May 1, 20155,830.005,848.005,759.725,800.001,126,7005,800.00
    Apr 30, 20155,809.005,874.005,753.005,826.001,434,6005,826.00
    Apr 29, 20155,942.005,994.005,804.005,805.001,311,3005,805.00
    Apr 28, 20156,000.006,000.005,862.005,916.001,203,7005,916.00
    Apr 27, 20155,990.006,013.005,883.006,012.001,224,4006,012.00
    Apr 24, 20156,076.006,130.005,944.005,991.001,517,6005,991.00
    Apr 23, 20156,043.006,069.005,958.006,001.001,359,5006,001.00
    Apr 22, 20156,015.006,090.315,953.005,996.001,530,1005,996.00
    Apr 21, 20155,950.006,042.005,944.005,998.001,548,2005,998.00
    Apr 20, 20155,943.005,978.005,890.005,940.001,219,4005,940.00
    Apr 17, 20155,998.006,053.005,924.005,940.001,502,6005,940.00
    Apr 16, 20156,024.006,027.005,919.006,001.001,297,8006,001.00
    Apr 16, 201579.00 Dividend
    Apr 15, 20156,120.006,120.006,011.006,055.001,524,9005,976.00
    Apr 14, 20156,052.006,107.256,021.006,091.001,181,0006,011.53
    Apr 13, 20156,079.006,110.006,045.006,082.00805,0006,002.65
    Apr 10, 20156,006.006,120.006,006.006,116.001,266,7006,036.20
    Apr 9, 20156,029.006,046.005,990.006,001.001,166,7005,922.71
    Apr 8, 20155,933.006,038.945,879.005,970.001,737,2005,892.11
    Apr 7, 20155,912.005,980.005,865.005,960.001,328,3005,882.24
    Apr 6, 20155,832.005,832.005,832.005,832.0005,755.91
    Apr 3, 20155,832.005,832.005,832.005,832.0005,755.91
    Apr 2, 20155,776.005,853.005,758.005,832.001,021,4005,755.91
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.