• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.62%

    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
    6,654.00 Down 101.00(1.50%) Apr 29, 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 29, 20166,705.006,768.226,639.006,654.001,151,3006,654.00
    Apr 28, 20166,693.006,767.006,616.006,755.001,288,6006,755.00
    Apr 27, 20166,679.006,767.976,639.606,713.001,205,8006,713.00
    Apr 26, 20166,757.006,823.376,672.006,695.001,277,0006,695.00
    Apr 25, 20166,696.006,762.006,673.006,697.001,707,7006,697.00
    Apr 22, 20166,799.006,833.006,661.006,700.001,297,3006,700.00
    Apr 21, 20166,932.006,968.346,735.006,824.001,322,1006,824.00
    Apr 20, 20166,984.007,000.006,891.006,925.001,270,1006,925.00
    Apr 19, 20166,880.007,069.826,857.006,974.001,533,6006,974.00
    Apr 18, 20166,700.006,869.036,679.506,868.001,542,6006,868.00
    Apr 15, 20166,803.006,831.296,726.006,735.001,533,0006,735.00
    Apr 14, 20166,790.006,817.006,709.006,778.001,063,4006,778.00
    Apr 14, 201688.699997 Dividend
    Apr 13, 20166,843.006,861.006,799.496,845.001,436,4006,756.30
    Apr 12, 20166,738.006,811.006,690.006,794.00944,3006,705.96
    Apr 11, 20166,768.006,780.006,719.006,744.00867,8006,656.61
    Apr 8, 20166,834.006,834.006,752.006,778.00938,1006,690.17
    Apr 7, 20166,819.006,868.006,780.006,804.001,062,7006,715.83
    Apr 6, 20166,803.006,830.006,761.006,808.001,363,9006,719.78
    Apr 5, 20166,701.006,799.006,680.006,768.001,097,5006,680.30
    Apr 4, 20166,714.006,787.006,693.006,734.00745,2006,646.74
    Apr 1, 20166,661.006,723.706,598.006,705.001,191,0006,618.11
    Mar 31, 20166,757.006,757.006,694.006,730.001,236,1006,642.79
    Mar 30, 20166,760.006,800.006,738.006,771.00999,0006,683.26
    Mar 29, 20166,736.006,786.006,692.006,714.001,152,2006,627.00
    Mar 28, 20166,695.006,695.006,695.006,695.0006,608.24
    Mar 24, 20166,689.006,710.006,636.006,695.001,125,8006,608.24
    Mar 23, 20166,653.006,708.006,649.006,706.00886,0006,619.10
    Mar 22, 20166,617.006,656.006,512.006,641.002,035,9006,554.94
    Mar 21, 20166,571.006,655.006,559.176,646.00969,6006,559.88
    Mar 18, 20166,685.006,700.006,596.006,600.001,688,9006,514.48
    Mar 17, 20166,658.006,688.006,585.006,671.00973,7006,584.56
    Mar 16, 20166,662.006,694.006,635.006,641.00880,7006,554.94
    Mar 15, 20166,621.006,688.006,582.006,649.00771,6006,562.84
    Mar 14, 20166,543.006,660.006,530.046,637.001,187,1006,551.00
    Mar 11, 20166,530.006,579.006,509.006,529.00927,4006,444.40
    Mar 10, 20166,600.006,648.006,462.006,462.001,683,1006,378.26
    Mar 9, 20166,480.006,599.006,476.006,578.001,098,0006,492.76
    Mar 8, 20166,400.006,486.006,356.006,470.00934,5006,386.16
    Mar 7, 20166,530.006,545.006,407.006,436.00891,1006,352.60
    Mar 4, 20166,455.006,601.006,437.006,539.00875,9006,454.27
    Mar 3, 20166,508.006,519.006,438.456,458.00719,3006,374.32
    Mar 2, 20166,782.006,782.006,466.006,503.001,241,3006,418.73
    Mar 1, 20166,564.006,687.006,514.006,676.00871,9006,589.49
    Feb 29, 20166,555.006,573.006,508.306,560.001,260,1006,474.99
    Feb 26, 20166,717.006,726.006,594.006,603.00858,4006,517.44
    Feb 25, 20166,559.006,643.006,549.006,625.00968,3006,539.15
    Feb 24, 20166,564.006,564.006,479.006,520.00984,7006,435.51
    Feb 23, 20166,544.006,585.186,513.006,554.001,135,3006,469.07
    Feb 22, 20166,603.006,687.006,577.006,582.00720,1006,496.71
    Feb 19, 20166,499.006,572.006,485.006,556.00887,5006,471.05
    Feb 18, 20166,546.006,552.006,453.006,486.001,113,8006,401.95
    Feb 17, 20166,465.006,542.006,446.006,513.001,773,3006,428.60
    Feb 16, 20166,400.006,497.266,354.006,410.001,804,3006,326.94
    Feb 15, 20166,275.006,400.006,207.006,371.001,798,4006,288.44
    Feb 12, 20165,876.005,972.005,839.085,966.001,538,4005,888.69
    Feb 11, 20165,930.005,951.005,846.005,847.001,268,8005,771.23
    Feb 10, 20165,996.006,030.005,955.005,967.001,700,3005,889.68
    Feb 9, 20166,003.006,032.005,925.005,954.001,427,1005,876.85
    Feb 8, 20166,106.006,126.005,966.005,990.001,284,0005,912.38
    Feb 5, 20166,153.006,209.006,065.006,068.001,131,9005,989.37
    Feb 4, 20166,312.006,327.006,123.006,136.001,350,8006,056.49
    Feb 3, 20166,300.006,340.006,227.006,260.001,711,0006,178.88
    Feb 2, 20166,270.006,286.006,219.006,273.001,227,1006,191.71
    Feb 1, 20166,250.006,285.006,203.006,271.001,657,3006,189.74
    Jan 29, 20166,200.006,234.006,163.006,234.002,077,7006,153.22
    Jan 28, 20166,161.006,184.006,094.006,125.001,096,6006,045.63
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.