U.S. Markets close in 27 mins.

Reckitt Benckiser Group plc (RB.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
7,741.00+111.00 (+1.45%)
At close: 5:12PM BST
DateOpenHighLowCloseAdj Close*Volume
May 24, 20177,630.007,741.007,620.007,741.007,741.001,951,787
May 23, 20177,637.007,666.007,600.007,630.007,630.001,193,114
May 22, 20177,656.007,747.727,603.007,635.007,635.00870,449
May 19, 20177,436.007,628.007,436.007,620.007,620.001,535,936
May 18, 20177,620.007,643.007,568.007,572.007,572.001,656,221
May 17, 20177,514.007,692.787,510.007,611.007,611.001,843,139
May 16, 20177,369.007,542.007,359.007,516.007,516.001,900,676
May 15, 20177,366.007,376.007,329.007,363.007,363.001,042,246
May 12, 20177,330.007,356.747,266.007,356.007,356.00768,078
May 11, 20177,279.007,312.007,244.007,301.007,301.001,480,220
May 10, 20177,249.007,305.007,195.007,272.007,272.00985,850
May 09, 20177,208.007,292.007,170.807,280.007,280.00922,342
May 08, 20177,180.007,197.127,157.007,176.007,176.00959,697
May 05, 20177,142.007,185.007,141.007,170.007,170.001,459,209
May 04, 20177,186.007,195.007,118.007,164.007,164.001,317,420
May 03, 20177,200.007,200.007,123.007,164.007,164.001,113,572
May 02, 20177,155.007,160.007,083.007,126.007,126.001,893,978
Apr 28, 20177,196.007,225.007,015.007,111.007,111.001,705,662
Apr 27, 20177,277.007,280.007,185.217,194.007,194.001,448,898
Apr 26, 20177,299.007,321.787,262.007,287.007,287.001,318,534
Apr 25, 20177,298.007,332.007,289.007,305.007,305.001,104,472
Apr 24, 20177,270.007,334.007,172.447,305.007,305.001,511,402
Apr 21, 20177,195.007,220.007,117.007,215.007,215.001,798,868
Apr 20, 20177,269.007,320.007,243.007,275.007,275.001,156,758
Apr 19, 20177,314.007,344.687,246.007,246.007,246.001,688,632
Apr 18, 20177,444.007,502.007,308.007,308.007,308.001,500,051
Apr 13, 20177,392.007,487.007,350.007,444.007,444.001,292,069
Apr 13, 201795 Dividend
Apr 12, 20177,394.007,520.007,387.007,492.007,492.001,503,817
Apr 11, 20177,378.007,426.007,361.447,391.007,391.001,773,801
Apr 10, 20177,365.007,374.007,312.007,360.007,360.00807,671
Apr 07, 20177,267.007,397.007,239.007,387.007,387.001,148,516
Apr 06, 20177,243.007,267.007,193.007,240.007,240.002,324,233
Apr 05, 20177,238.007,285.007,229.007,255.007,255.00964,948
Apr 04, 20177,232.007,280.007,226.007,246.007,246.001,396,912
Apr 03, 20177,350.007,369.007,244.007,256.007,256.001,031,146
Mar 31, 20177,313.007,357.007,286.007,286.007,286.001,115,108
Mar 30, 20177,338.007,358.007,263.937,339.007,339.00996,153
Mar 29, 20177,359.007,359.007,215.007,311.007,311.001,211,358
Mar 28, 20177,333.007,349.007,259.007,320.007,320.00999,001
Mar 27, 20177,307.007,369.007,284.667,351.007,351.001,025,688
Mar 24, 20177,316.007,345.007,263.817,345.007,345.001,474,084
Mar 23, 20177,415.007,419.127,327.007,334.007,334.001,353,906
Mar 22, 20177,448.007,471.007,381.007,430.007,430.001,286,595
Mar 21, 20177,525.007,525.007,426.007,439.007,439.001,183,136
Mar 20, 20177,392.007,519.007,389.007,484.007,484.001,160,435
Mar 17, 20177,350.007,423.007,327.007,392.007,392.001,606,386
Mar 16, 20177,317.007,381.007,291.007,370.007,370.001,126,834
Mar 15, 20177,336.007,357.007,278.007,309.007,309.001,198,427
Mar 14, 20177,301.007,339.007,272.007,333.007,333.001,005,473
Mar 13, 20177,319.007,334.007,268.007,276.007,276.00847,310
Mar 10, 20177,313.007,335.007,294.007,321.007,321.00837,709
Mar 09, 20177,266.007,304.007,236.007,295.007,295.00963,499
Mar 08, 20177,283.007,332.007,258.007,260.007,260.00831,617
Mar 07, 20177,336.007,369.047,268.007,303.007,303.00722,302
Mar 06, 20177,307.007,345.307,286.507,304.007,304.00947,651
Mar 03, 20177,320.007,374.007,307.007,341.007,341.00795,166
Mar 02, 20177,348.007,361.007,290.007,348.007,348.001,034,109
Mar 01, 20177,348.007,370.007,311.007,351.007,351.001,195,059
Feb 28, 20177,257.007,346.007,257.007,311.007,311.001,394,361
Feb 27, 20177,326.007,353.007,275.007,296.007,296.00956,040
Feb 24, 20177,245.007,346.007,227.007,311.007,311.001,560,708
Feb 23, 20177,250.007,276.007,189.007,253.007,253.001,194,225
Feb 22, 20177,067.007,256.007,058.007,229.007,229.001,969,264
Feb 21, 20177,056.007,117.007,031.007,075.007,075.001,650,815
Feb 20, 20177,100.007,122.006,983.007,041.007,041.001,255,325
Feb 17, 20176,901.007,172.006,867.007,100.007,100.003,122,901
Feb 16, 20176,989.006,989.006,844.006,901.006,901.002,176,354
Feb 15, 20176,921.006,923.006,812.006,894.006,894.002,695,139
Feb 14, 20177,028.007,077.006,918.006,926.006,926.001,866,476
Feb 13, 20177,035.007,352.666,942.007,075.007,075.002,059,242
Feb 10, 20177,200.007,381.007,007.007,025.007,025.003,841,245
Feb 09, 20177,274.007,308.007,210.417,239.007,239.001,116,613
Feb 08, 20177,101.007,316.007,068.007,287.007,287.001,713,846
Feb 07, 20176,892.007,162.006,889.937,109.007,109.001,753,446
Feb 06, 20177,100.007,111.006,985.007,025.007,025.001,453,185
Feb 03, 20177,149.007,271.007,102.007,129.007,129.002,331,858
Feb 02, 20176,950.007,195.006,810.207,109.007,109.005,444,780
Feb 01, 20176,840.006,882.006,785.006,830.006,830.001,257,618
Jan 31, 20176,836.006,840.006,782.006,804.006,804.001,669,342
Jan 30, 20176,822.006,845.006,789.006,821.006,821.00943,256
Jan 27, 20176,883.006,907.906,772.936,870.006,870.001,212,053
Jan 26, 20176,830.006,842.046,708.006,842.006,842.001,771,036
Jan 25, 20176,879.006,888.006,769.006,812.006,812.001,175,838
Jan 24, 20176,879.006,894.006,784.006,795.006,795.001,069,898
Jan 23, 20176,777.006,892.006,743.006,864.006,864.001,402,239
Jan 20, 20176,876.006,891.006,810.006,825.006,825.001,353,857
Jan 19, 20176,840.006,897.006,805.006,876.006,876.001,219,496
Jan 18, 20176,800.006,904.246,776.006,840.006,840.00967,774
Jan 17, 20176,934.006,961.006,765.006,772.006,772.001,282,465
Jan 16, 20176,854.006,957.006,837.006,955.006,955.00964,085
Jan 13, 20176,887.006,911.006,807.896,845.006,845.001,031,521
Jan 12, 20176,636.006,864.006,636.006,848.006,848.001,200,150
Jan 11, 20176,690.006,785.006,690.006,755.006,755.001,317,703
Jan 10, 20176,793.006,815.006,730.006,783.006,783.001,387,727
Jan 09, 20176,708.006,827.006,664.006,803.006,803.00977,237
Jan 06, 20176,681.006,733.006,655.006,687.006,687.00903,419
Jan 05, 20176,716.006,795.906,672.006,711.006,711.001,224,579
Jan 04, 20176,769.006,800.006,736.006,750.006,750.001,227,716
Jan 03, 20176,886.006,918.006,761.006,784.006,784.002,037,534
*Close price adjusted for dividends and splits.
Loading more data...