Dow Up0.12% Nasdaq Up1.35%

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
5,040.00 Down 75.00(1.47%) 6:13AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 20, 20145,165.005,210.005,090.005,115.001,246,2005,115.00
Oct 17, 20145,040.005,140.005,005.005,140.001,435,9005,140.00
Oct 16, 20145,085.005,115.004,958.005,035.002,150,1005,035.00
Oct 15, 20145,170.005,170.005,040.005,055.001,635,3005,055.00
Oct 14, 20145,100.005,155.005,030.005,145.001,759,1005,145.00
Oct 13, 20145,100.005,135.005,070.005,120.002,294,0005,120.00
Oct 10, 20145,195.005,245.005,110.005,130.001,269,3005,130.00
Oct 9, 20145,295.005,305.005,210.005,215.001,291,6005,215.00
Oct 8, 20145,160.005,250.005,120.005,230.001,571,1005,230.00
Oct 7, 20145,240.005,250.005,150.005,175.001,917,8005,175.00
Oct 6, 20145,285.005,335.805,235.005,250.00844,8005,250.00
Oct 3, 20145,230.005,285.005,215.005,265.00743,5005,265.00
Oct 2, 20145,275.005,300.005,225.005,225.001,112,3005,225.00
Oct 1, 20145,340.005,375.005,295.005,305.00914,6005,305.00
Sep 30, 20145,370.005,395.005,335.005,350.001,192,3005,350.00
Sep 29, 20145,335.005,380.005,296.845,365.00983,7005,365.00
Sep 26, 20145,265.005,355.005,240.005,330.001,097,5005,330.00
Sep 25, 20145,300.005,315.005,235.005,255.001,463,6005,255.00
Sep 24, 20145,245.005,265.005,210.005,250.00949,7005,250.00
Sep 23, 20145,355.005,365.005,230.005,250.001,088,3005,250.00
Sep 22, 20145,355.005,365.005,305.005,345.00927,0005,345.00
Sep 19, 20145,440.005,480.005,350.005,360.002,068,6005,360.00
Sep 18, 20145,390.005,430.005,355.005,405.00830,3005,405.00
Sep 17, 20145,495.005,540.005,375.005,390.001,395,3005,390.00
Sep 16, 20145,445.005,495.005,430.005,495.001,032,0005,495.00
Sep 15, 20145,385.005,461.805,385.005,460.001,015,3005,460.00
Sep 12, 20145,370.005,420.005,365.005,415.001,011,9005,415.00
Sep 11, 20145,340.005,365.005,305.005,365.00896,1005,365.00
Sep 10, 20145,315.005,335.005,280.005,330.00788,1005,330.00
Sep 9, 20145,340.005,365.005,315.005,355.00513,5005,355.00
Sep 8, 20145,340.005,370.005,290.005,360.001,038,6005,360.00
Sep 5, 20145,365.005,372.795,236.315,345.00995,8005,345.00
Sep 4, 20145,370.005,405.005,360.005,365.00985,0005,365.00
Sep 3, 20145,350.005,420.005,345.005,370.00888,8005,370.00
Sep 2, 20145,350.005,365.005,315.005,345.002,093,2005,345.00
Sep 1, 20145,235.005,315.005,230.005,315.00608,0005,315.00
Aug 29, 20145,225.005,250.005,185.005,250.001,404,2005,250.00
Aug 28, 20145,210.005,215.005,175.005,195.00926,4005,195.00
Aug 27, 20145,220.005,225.005,150.005,205.001,571,5005,205.00
Aug 26, 20145,290.005,300.005,200.005,210.00951,9005,210.00
Aug 25, 20145,265.005,265.005,265.005,265.0005,265.00
Aug 22, 20145,215.005,280.005,153.035,265.00817,5005,265.00
Aug 21, 20145,250.005,260.005,200.005,205.00760,8005,205.00
Aug 20, 20145,250.005,261.405,220.005,240.00608,0005,240.00
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.