• FirefoxInstall the new Firefox »
  •  Dow Down1.54% Nasdaq Down1.11%

    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
    5,800.00 Down 25.00(0.43%) Mar 6, 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 6, 20155,815.005,860.005,790.005,800.001,107,2005,721.00
    Mar 5, 20155,820.005,875.005,812.505,825.001,231,7005,745.66
    Mar 4, 20155,745.005,850.005,705.005,850.001,424,4005,770.32
    Mar 3, 20155,785.005,860.005,750.005,755.001,263,2005,676.61
    Mar 2, 20155,860.005,895.005,750.005,795.001,694,6005,716.07
    Feb 27, 20155,830.005,880.005,810.005,860.001,939,6005,780.18
    Feb 26, 20155,715.005,805.005,665.005,790.00987,9005,711.14
    Feb 25, 20155,775.005,805.005,680.005,705.001,445,5005,627.29
    Feb 24, 20155,765.005,795.005,745.005,775.001,480,2005,696.34
    Feb 23, 20155,695.005,750.005,675.005,745.00877,9005,666.75
    Feb 20, 20155,725.005,725.005,650.005,685.001,181,4005,607.57
    Feb 19, 20155,645.005,720.665,618.755,705.001,092,8005,627.29
    Feb 18, 20155,590.005,665.005,590.005,635.002,056,0005,558.25
    Feb 17, 20155,610.005,692.505,575.005,685.001,440,8005,607.57
    Feb 16, 20155,655.005,670.005,590.005,610.00900,8005,533.59
    Feb 13, 20155,695.005,720.005,605.005,660.001,899,4005,582.91
    Feb 12, 20155,785.005,815.005,645.005,690.001,745,4005,612.50
    Feb 11, 20155,825.005,885.005,725.005,775.002,397,1005,696.34
    Feb 10, 20155,535.005,600.005,500.005,590.001,408,1005,513.86
    Feb 9, 20155,565.005,587.505,506.005,535.001,556,2005,459.61
    Feb 6, 20155,550.005,597.505,495.935,575.001,313,7005,499.06
    Feb 5, 20155,610.005,635.005,567.505,585.001,219,4005,508.93
    Feb 4, 20155,605.005,636.175,510.005,620.001,750,4005,543.45
    Feb 3, 20155,625.005,687.105,570.005,600.001,294,9005,523.72
    Feb 2, 20155,665.005,675.005,560.005,630.001,534,8005,553.32
    Jan 30, 20155,735.005,745.005,628.315,630.001,985,5005,553.32
    Jan 29, 20155,600.005,730.005,587.005,720.001,859,3005,642.09
    Jan 28, 20155,525.005,620.005,515.005,620.001,675,7005,543.45
    Jan 27, 20155,485.005,550.005,400.005,515.002,882,9005,439.88
    Jan 26, 20155,540.005,590.005,475.005,500.001,391,5005,425.09
    Jan 23, 20155,450.005,560.005,410.005,560.001,492,7005,484.27
    Jan 22, 20155,400.005,450.005,370.005,400.001,582,4005,326.45
    Jan 21, 20155,395.005,455.005,380.005,425.001,428,9005,351.11
    Jan 20, 20155,395.005,439.505,340.005,365.001,375,9005,291.93
    Jan 19, 20155,365.005,440.005,355.005,370.00803,6005,296.86
    Jan 16, 20155,340.005,437.505,335.005,375.001,621,2005,301.79
    Jan 15, 20155,290.005,400.005,215.005,390.001,786,3005,316.58
    Jan 14, 20155,285.005,350.005,215.005,255.001,506,8005,183.42
    Jan 13, 20155,290.005,388.615,290.005,340.00898,1005,267.27
    Jan 12, 20155,260.005,337.505,259.505,330.00910,7005,257.40
    Jan 9, 20155,240.005,325.005,220.005,245.001,005,1005,173.56
    Jan 8, 20155,200.005,300.005,183.755,260.001,201,6005,188.36
    Jan 7, 20155,135.005,205.005,060.005,170.001,155,4005,099.58
    Jan 6, 20155,115.005,160.005,100.005,110.002,189,5005,040.40
    Jan 5, 20155,160.005,270.005,079.025,180.002,211,6005,109.44
    Jan 2, 20155,235.005,240.005,120.005,165.00929,2005,094.65
    Jan 1, 20155,210.005,210.005,210.005,210.0005,139.04
    Dec 31, 20145,185.005,235.005,185.005,210.00240,3005,139.04
    Dec 30, 20145,205.005,235.005,165.005,185.00633,6005,114.38
    Dec 29, 20145,235.005,275.005,172.505,215.00796,4005,143.97
    Dec 26, 20145,225.005,225.005,225.005,225.0005,153.83
    Dec 25, 20145,225.005,225.005,225.005,225.0005,153.83
    Dec 24, 20145,210.005,260.005,200.005,225.00215,5005,153.83
    Dec 23, 20145,275.005,280.005,190.005,200.001,192,1005,129.17
    Dec 22, 20145,194.895,238.875,160.685,190.00817,0005,119.31
    Dec 19, 20145,126.475,190.005,104.485,160.682,930,8005,090.39
    Dec 18, 20144,984.755,111.814,926.105,106.922,222,8005,037.36
    Dec 17, 20144,896.784,974.974,880.174,955.433,417,9004,887.93
    Dec 16, 20144,887.014,926.104,784.384,926.102,325,8004,859.00
    Dec 15, 20144,887.014,960.314,865.504,865.502,263,7004,799.23
    Dec 12, 20144,999.415,014.074,896.784,916.332,476,9004,849.37
    Dec 11, 20145,023.845,058.054,981.575,033.621,207,7004,965.06
    Dec 10, 20145,097.155,121.585,028.735,028.731,225,1004,960.24
    Dec 9, 20145,150.915,165.065,067.835,082.491,192,3005,013.26
    Dec 8, 20145,116.705,150.915,082.495,136.251,465,2005,066.29
    Dec 5, 20145,082.495,146.025,062.945,136.251,088,3005,066.29
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.