U.S. Markets closed

Reckitt Benckiser Group plc (3RB.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
82.51+0.18 (+0.22%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20170.666 Dividend
Aug 16, 201782.4383.1382.2582.5181.846,242
Aug 15, 201783.2083.2081.9382.3381.674,250
Aug 14, 201781.6883.0681.5883.0682.396,379
Aug 11, 201781.3582.0881.3581.9081.243,401
Aug 10, 201782.0082.2281.4081.6681.004,099
Aug 09, 201782.4182.8082.2082.8082.133,558
Aug 08, 201783.4683.4682.7682.9582.283,893
Aug 07, 201784.0584.0583.4183.6983.012,643
Aug 04, 201783.5184.2683.2384.1583.472,133
Aug 03, 201783.1783.6882.9083.5382.869,959
Aug 02, 201783.8384.1983.0883.4582.7822,944
Aug 01, 201783.6384.0183.4484.0183.334,226
Jul 31, 201783.6084.3083.2983.5682.893,340
Jul 28, 201783.1283.5182.7383.2682.5912,996
Jul 27, 201785.2485.9384.6584.6583.977,076
Jul 26, 201785.4486.2685.2085.7685.0733,383
Jul 25, 201785.6986.2785.3785.7485.054,372
Jul 24, 201788.5488.6086.1486.5485.845,884
Jul 21, 201789.4690.0688.5488.5487.832,673
Jul 20, 201791.0191.0189.2489.2488.524,223
Jul 19, 201790.6990.6990.1490.4489.713,550
Jul 18, 201789.6489.6488.5088.6587.936,415
Jul 17, 201789.8990.1889.0989.3888.669,728
Jul 14, 201789.1689.7189.0489.2588.531,599
Jul 13, 201788.4789.1588.4789.0388.312,594
Jul 12, 201786.7788.6286.5688.6287.903,617
Jul 11, 201787.6187.6185.8585.8585.163,994
Jul 10, 201787.8988.3987.0087.0086.306,053
Jul 07, 201787.0887.9887.0887.9887.272,515
Jul 06, 201787.0187.9486.4086.9086.209,583
Jul 05, 201788.3789.1088.1189.0688.341,360
Jul 04, 201789.3989.4288.8088.8088.082,724
Jul 03, 201789.5589.7388.7189.7088.989,166
Jun 30, 201789.5889.6088.5689.2688.547,341
Jun 29, 201790.1290.2688.2288.2287.515,582
Jun 28, 201790.2990.4589.7390.2589.524,292
Jun 27, 201791.4591.5690.2290.2289.492,358
Jun 26, 201791.4091.8991.3791.5390.792,257
Jun 23, 201790.0190.6890.0190.4389.702,673
Jun 22, 201789.8090.5389.7690.1289.392,052
Jun 21, 201791.4591.7690.5590.5589.823,169
Jun 20, 201792.0092.7091.7492.0191.272,210
Jun 19, 201792.4392.4891.8192.2691.524,453
Jun 16, 201791.2091.7591.1891.4190.673,149
Jun 15, 201790.7191.1489.9591.1490.40458
Jun 14, 201790.9291.3190.3390.5089.774,830
Jun 13, 201791.1191.4290.5790.6889.952,449
Jun 12, 201790.8290.8590.3290.5789.845,573
Jun 09, 201791.3992.1890.8291.5290.787,021
Jun 08, 201793.1993.1991.2691.2790.534,382
Jun 07, 201793.1093.7292.4892.8492.098,485
Jun 06, 201793.0093.5092.7993.3992.648,759
Jun 05, 201793.0093.0093.0093.0092.25-
Jun 02, 201792.2993.0091.6293.0092.258,236
Jun 01, 201792.3093.2391.6893.2392.489,970
May 31, 201791.6793.1191.6791.7891.0415,083
May 30, 201790.8691.7290.8091.3890.646,731
May 29, 201789.6691.6189.6690.3489.611,426
May 26, 201790.1490.7289.6690.5389.805,921
May 25, 201790.1991.1390.1490.5089.774,359
May 24, 201789.4290.0089.1489.7088.986,078
May 23, 201788.9589.0388.4589.0388.316,821
May 22, 201789.2889.4988.7988.9888.264,630
May 19, 201788.6690.0088.4390.0089.273,433
May 18, 201789.3690.0089.1889.1888.4611,674
May 17, 201788.6389.9088.6289.9089.1714,550
May 16, 201787.5188.5087.4988.5087.796,972
May 15, 201787.5888.2287.1588.2287.511,553
May 12, 201787.2387.4486.5987.4486.733,481
May 11, 201786.9487.7186.6387.1086.406,049
May 10, 201787.2187.5786.4287.2186.513,046
May 09, 201786.0087.5085.8087.5086.796,366
May 08, 201785.9686.0085.5085.7385.049,950
May 05, 201785.7585.8185.2585.5384.8411,180
May 04, 201785.8085.8085.1585.7285.038,673
May 03, 201785.5585.8785.1585.4984.803,764
May 02, 201785.3785.6784.9085.0184.328,954
Apr 28, 201785.8785.8783.8885.3784.6813,899
Apr 27, 201786.4686.5585.8086.2085.508,248
Apr 26, 201786.1387.1086.1387.0586.353,637
Apr 25, 201786.8487.0286.4586.4585.755,407
Apr 24, 201786.5987.4086.2786.3985.6910,712
Apr 21, 201786.6687.1085.7486.9186.218,836
Apr 20, 201788.0488.0887.4587.6586.944,807
Apr 19, 201788.3588.5387.2687.2686.568,369
Apr 18, 201789.4289.4288.1688.3087.594,992
Apr 13, 201788.4489.4287.7389.4288.706,731
Apr 13, 20170.95 Dividend
Apr 12, 201788.0089.8588.0089.8588.188,239
Apr 11, 201787.3088.0087.1387.5885.959,108
Apr 10, 201787.0987.1386.4687.1385.513,630
Apr 07, 201785.8987.2285.8887.1885.567,403
Apr 06, 201785.6085.9285.2085.5483.953,372
Apr 05, 201785.2086.0185.1985.9184.323,612
Apr 04, 201785.6285.8585.4685.4883.893,786
Apr 03, 201786.9987.4385.8886.0384.4315,320
Mar 31, 201786.7086.8686.0086.4284.824,353
Mar 30, 201785.5486.5485.3986.5084.892,809
Mar 29, 201785.1185.3984.0085.2883.704,342
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...