• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.45% Nasdaq Down1.03%

    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
    5,630.00 Down 90.00(1.57%) Jan 30, 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 30, 20155,735.005,745.005,628.315,630.001,985,5005,630.00
    Jan 29, 20155,600.005,730.005,587.005,720.001,859,3005,720.00
    Jan 28, 20155,525.005,620.005,515.005,620.001,675,7005,620.00
    Jan 27, 20155,485.005,550.005,400.005,515.002,882,9005,515.00
    Jan 26, 20155,540.005,590.005,475.005,500.001,391,5005,500.00
    Jan 23, 20155,450.005,560.005,410.005,560.001,492,7005,560.00
    Jan 22, 20155,400.005,450.005,370.005,400.001,582,4005,400.00
    Jan 21, 20155,395.005,455.005,380.005,425.001,428,9005,425.00
    Jan 20, 20155,395.005,439.505,340.005,365.001,375,9005,365.00
    Jan 19, 20155,365.005,440.005,355.005,370.00803,6005,370.00
    Jan 16, 20155,340.005,437.505,335.005,375.001,621,2005,375.00
    Jan 15, 20155,290.005,400.005,215.005,390.001,786,3005,390.00
    Jan 14, 20155,285.005,350.005,215.005,255.001,506,8005,255.00
    Jan 13, 20155,290.005,388.615,290.005,340.00898,1005,340.00
    Jan 12, 20155,260.005,337.505,259.505,330.00910,7005,330.00
    Jan 9, 20155,240.005,325.005,220.005,245.001,005,1005,245.00
    Jan 8, 20155,200.005,300.005,183.755,260.001,201,6005,260.00
    Jan 7, 20155,135.005,205.005,060.005,170.001,155,4005,170.00
    Jan 6, 20155,115.005,160.005,100.005,110.002,189,5005,110.00
    Jan 5, 20155,160.005,270.005,079.025,180.002,211,6005,180.00
    Jan 2, 20155,235.005,240.005,120.005,165.00929,2005,165.00
    Jan 1, 20155,210.005,210.005,210.005,210.0005,210.00
    Dec 31, 20145,185.005,235.005,185.005,210.00240,3005,210.00
    Dec 30, 20145,205.005,235.005,165.005,185.00633,6005,185.00
    Dec 29, 20145,235.005,275.005,172.505,215.00796,4005,215.00
    Dec 26, 20145,225.005,225.005,225.005,225.0005,225.00
    Dec 25, 20145,225.005,225.005,225.005,225.0005,225.00
    Dec 24, 20145,210.005,260.005,200.005,225.00215,5005,225.00
    Dec 23, 20145,275.005,280.005,190.005,200.001,192,1005,200.00
    Dec 22, 20145,194.895,238.875,160.685,190.00817,0005,190.00
    Dec 19, 20145,126.475,190.005,104.485,160.682,930,8005,160.68
    Dec 18, 20144,984.755,111.814,926.105,106.922,222,8005,106.92
    Dec 17, 20144,896.784,974.974,880.174,955.433,417,9004,955.43
    Dec 16, 20144,887.014,926.104,784.384,926.102,325,8004,926.10
    Dec 15, 20144,887.014,960.314,865.504,865.502,263,7004,865.50
    Dec 12, 20144,999.415,014.074,896.784,916.332,476,9004,916.33
    Dec 11, 20145,023.845,058.054,981.575,033.621,207,7005,033.62
    Dec 10, 20145,097.155,121.585,028.735,028.731,225,1005,028.73
    Dec 9, 20145,150.915,165.065,067.835,082.491,192,3005,082.49
    Dec 8, 20145,116.705,150.915,082.495,136.251,465,2005,136.25
    Dec 5, 20145,082.495,146.025,062.945,136.251,088,3005,136.25
    Dec 4, 20145,053.175,092.265,018.965,067.832,283,7005,067.83
    Dec 3, 20145,102.045,141.135,033.625,033.622,459,3005,033.62
    Dec 2, 20145,146.025,194.895,116.705,131.36925,6005,131.36
    Dec 1, 20145,121.585,209.555,096.685,121.581,008,7005,121.58
    Nov 28, 20145,082.495,155.795,072.715,136.251,531,2005,136.25
    Nov 27, 20145,058.055,121.585,058.055,072.711,092,8005,072.71
    Nov 26, 20145,097.155,131.365,043.395,048.281,257,1005,048.28
    Nov 25, 20145,067.835,116.705,053.175,092.261,223,6005,092.26
    Nov 24, 20145,053.175,082.945,038.505,062.94892,1005,062.94
    Nov 21, 20145,072.715,082.495,028.735,043.391,622,7005,043.39
    Nov 20, 20145,126.475,126.475,033.625,072.711,349,7005,072.71
    Nov 19, 20145,131.365,136.495,097.155,111.811,558,3005,111.81
    Nov 18, 20145,219.325,219.325,087.385,111.811,749,2005,111.81
    Nov 17, 20145,185.125,229.105,165.575,199.78993,4005,199.78
    Nov 14, 20145,263.315,263.315,190.005,204.66810,5005,204.66
    Nov 13, 20145,185.125,248.655,170.455,233.981,246,4005,233.98
    Nov 12, 20145,204.665,219.325,165.575,185.12847,1005,185.12
    Nov 11, 20145,136.255,204.665,136.255,199.78931,5005,199.78
    Nov 10, 20145,043.395,150.915,043.395,146.021,238,2005,146.02
    Nov 7, 20145,121.585,121.585,023.845,038.501,780,8005,038.50
    Nov 6, 20145,062.945,116.705,058.055,106.921,054,1005,106.92
    Nov 5, 20145,082.495,106.925,053.175,067.831,965,3005,067.83
    Nov 4, 20145,058.055,087.385,033.625,067.831,713,1005,067.83
    Nov 3, 20145,111.815,126.475,058.055,062.941,058,7005,062.94
    Oct 31, 20145,136.255,160.685,106.925,131.361,398,4005,131.36
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.