• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.26% Nasdaq Up0.23%

    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
    5,860.00 Up 60.00(1.03%) 3:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Apr 1, 20155,778.005,872.255,752.005,805.001,383,2005,729.26
    Mar 31, 20155,890.005,907.005,744.005,800.002,331,6005,724.33
    Mar 30, 20155,915.005,942.005,863.285,902.001,436,6005,825.00
    Mar 27, 20155,885.005,920.005,837.005,860.001,681,9005,783.54
    Mar 26, 20155,868.005,884.005,616.225,862.001,881,6005,785.52
    Mar 25, 20155,943.005,963.005,889.005,893.001,641,5005,816.11
    Mar 24, 20156,004.006,070.005,941.005,941.001,611,1005,863.49
    Mar 23, 20155,966.006,002.005,935.005,998.001,803,3005,919.74
    Mar 20, 20156,005.006,020.005,960.005,960.002,836,1005,882.24
    Mar 19, 20155,950.006,015.005,907.505,990.001,522,0005,911.85
    Mar 18, 20155,845.005,945.005,825.005,910.001,094,0005,832.89
    Mar 17, 20155,930.005,930.005,835.005,860.001,220,6005,783.54
    Mar 16, 20155,880.005,935.005,850.005,900.001,279,0005,823.02
    Mar 13, 20155,740.005,840.005,715.005,840.001,384,5005,763.81
    Mar 12, 20155,680.005,760.005,680.005,710.001,113,3005,635.50
    Mar 11, 20155,720.005,774.505,695.005,715.001,294,2005,640.44
    Mar 10, 20155,810.005,895.005,700.005,705.001,600,8005,630.57
    Mar 9, 20155,825.005,855.005,760.005,830.001,140,3005,753.94
    Mar 6, 20155,815.005,860.005,790.005,800.001,107,2005,724.33
    Mar 5, 20155,820.005,875.005,812.505,825.001,231,7005,749.00
    Mar 4, 20155,745.005,850.005,705.005,850.001,424,4005,773.68
    Mar 3, 20155,785.005,860.005,750.005,755.001,263,2005,679.91
    Mar 2, 20155,860.005,895.005,750.005,795.001,694,6005,719.39
    Feb 27, 20155,830.005,880.005,810.005,860.001,939,6005,783.54
    Feb 26, 20155,715.005,805.005,665.005,790.00987,9005,714.46
    Feb 25, 20155,775.005,805.005,680.005,705.001,445,5005,630.57
    Feb 24, 20155,765.005,795.005,745.005,775.001,480,2005,699.65
    Feb 23, 20155,695.005,750.005,675.005,745.00877,9005,670.05
    Feb 20, 20155,725.005,725.005,650.005,685.001,181,4005,610.83
    Feb 19, 20155,645.005,720.665,618.755,705.001,092,8005,630.57
    Feb 18, 20155,590.005,665.005,590.005,635.002,056,0005,561.48
    Feb 17, 20155,610.005,692.505,575.005,685.001,440,8005,610.83
    Feb 16, 20155,655.005,670.005,590.005,610.00900,8005,536.81
    Feb 13, 20155,695.005,720.005,605.005,660.001,899,4005,586.15
    Feb 12, 20155,785.005,815.005,645.005,690.001,745,4005,615.76
    Feb 11, 20155,825.005,885.005,725.005,775.002,397,1005,699.65
    Feb 10, 20155,535.005,600.005,500.005,590.001,408,1005,517.07
    Feb 9, 20155,565.005,587.505,506.005,535.001,556,2005,462.79
    Feb 6, 20155,550.005,597.505,495.935,575.001,313,7005,502.26
    Feb 5, 20155,610.005,635.005,567.505,585.001,219,4005,512.13
    Feb 4, 20155,605.005,636.175,510.005,620.001,750,4005,546.68
    Feb 3, 20155,625.005,687.105,570.005,600.001,294,9005,526.94
    Feb 2, 20155,665.005,675.005,560.005,630.001,534,8005,556.55
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.