• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    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
    5,757.00 Up 24.00(0.42%) Aug 28, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 28, 20155,774.005,777.005,671.005,757.001,199,6005,757.00
    Aug 27, 20155,639.005,752.005,582.005,733.001,658,9005,733.00
    Aug 26, 20155,609.005,631.005,511.005,529.001,831,0005,529.00
    Aug 25, 20155,645.005,706.005,576.005,668.002,139,6005,668.00
    Aug 24, 20155,593.005,662.005,403.005,510.002,152,0005,510.00
    Aug 21, 20155,800.005,848.005,731.005,731.001,027,7005,731.00
    Aug 20, 20155,849.005,886.005,814.005,873.001,177,5005,873.00
    Aug 19, 20155,947.005,959.005,862.005,885.001,011,4005,885.00
    Aug 18, 20156,001.006,017.005,947.005,963.00693,4005,963.00
    Aug 17, 20156,029.006,045.005,942.005,992.00671,0005,992.00
    Aug 14, 20156,016.006,040.345,978.005,989.00825,4005,989.00
    Aug 13, 20155,977.006,045.005,960.005,992.001,325,9005,992.00
    Aug 13, 201550.299999 Dividend
    Aug 12, 20156,030.006,153.455,915.005,954.002,717,4005,903.70
    Aug 12, 201550.299999 Dividend
    Aug 11, 20156,225.006,245.006,108.006,124.001,328,0006,022.39
    Aug 10, 20156,264.006,286.006,182.916,252.00870,4006,148.27
    Aug 7, 20156,272.006,274.006,182.106,247.00684,6006,143.35
    Aug 6, 20156,249.006,300.006,247.036,271.001,167,2006,166.95
    Aug 5, 20156,219.006,272.006,200.086,259.00793,7006,155.15
    Aug 4, 20156,176.006,219.006,139.006,217.00916,2006,113.85
    Aug 3, 20156,160.006,223.006,145.006,210.00854,5006,106.96
    Jul 31, 20156,118.006,163.006,106.006,149.00960,2006,046.97
    Jul 30, 20156,095.006,126.006,063.506,104.001,181,6006,002.72
    Jul 29, 20156,150.006,167.006,088.006,093.001,593,4005,991.90
    Jul 28, 20156,049.006,142.006,037.006,109.002,135,5006,007.64
    Jul 27, 20156,075.006,095.005,973.005,993.001,706,3005,893.56
    Jul 24, 20155,919.005,991.505,895.005,908.001,007,9005,809.97
    Jul 23, 20155,946.005,970.005,903.005,940.00877,8005,841.44
    Jul 22, 20155,925.005,952.005,884.005,900.001,108,9005,802.11
    Jul 21, 20156,008.006,020.005,943.005,962.00737,7005,863.08
    Jul 20, 20155,969.006,020.655,956.005,991.00523,0005,891.60
    Jul 17, 20155,975.005,990.005,924.005,954.00834,5005,855.21
    Jul 16, 20155,930.005,994.005,885.005,971.00995,0005,871.93
    Jul 15, 20155,856.005,917.005,846.005,904.00843,2005,806.04
    Jul 14, 20155,815.005,871.005,815.005,860.001,115,6005,762.77
    Jul 13, 20155,885.005,885.005,795.005,828.00998,4005,731.30
    Jul 10, 20155,825.005,825.005,751.005,805.001,188,3005,708.68
    Jul 9, 20155,602.005,765.005,582.005,739.001,331,8005,643.78
    Jul 8, 20155,570.005,625.005,545.005,601.001,346,8005,508.07
    Jul 7, 20155,592.005,592.005,535.005,549.001,270,5005,456.93
    Jul 6, 20155,468.005,601.005,442.005,589.001,251,3005,496.27
    Jul 3, 20155,527.005,579.005,510.005,526.00648,9005,434.31
    Jul 2, 20155,570.005,600.005,543.005,554.00772,4005,461.85
    Jul 1, 20155,500.005,613.005,470.005,576.002,366,5005,483.48
    Jun 30, 20155,540.005,559.005,482.005,488.001,354,0005,396.94
    Jun 29, 20155,605.005,630.005,558.005,568.001,339,5005,475.61
    Jun 26, 20155,661.005,700.005,610.005,659.00636,8005,565.10
    Jun 25, 20155,741.005,746.005,669.005,692.00963,8005,597.56
    Jun 24, 20155,723.005,770.005,708.005,743.00932,5005,647.71
    Jun 23, 20155,730.005,766.005,715.005,724.00781,8005,629.03
    Jun 22, 20155,655.005,713.005,609.005,708.001,911,3005,613.29
    Jun 19, 20155,625.005,688.005,586.005,587.002,169,7005,494.30
    Jun 18, 20155,637.005,639.005,565.005,617.001,356,6005,523.80
    Jun 17, 20155,639.005,665.005,555.005,596.001,052,2005,503.15
    Jun 16, 20155,601.005,637.005,543.005,621.001,619,7005,527.74
    Jun 15, 20155,641.005,654.005,591.005,593.00917,2005,500.20
    Jun 12, 20155,726.005,760.005,664.005,673.00767,6005,578.87
    Jun 11, 20155,741.005,777.005,703.005,745.00801,3005,649.68
    Jun 10, 20155,675.005,752.005,640.005,740.001,835,2005,644.76
    Jun 9, 20155,722.005,732.005,650.005,662.001,243,3005,568.05
    Jun 8, 20155,697.005,744.005,675.005,703.001,217,0005,608.37
    Jun 5, 20155,754.005,767.005,690.005,697.001,011,7005,602.47
    Jun 4, 20155,819.005,826.005,710.005,774.001,147,4005,678.20
    Jun 3, 20155,789.005,854.005,749.005,815.001,139,7005,718.52
    Jun 2, 20155,909.005,916.135,773.005,779.001,362,5005,683.11
    Jun 1, 20155,895.005,958.005,870.005,879.001,039,6005,781.45
    May 29, 20155,939.005,955.255,863.005,905.001,983,8005,807.02
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.