RB.L - Reckitt Benckiser Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20185,700.005,700.005,255.005,625.005,625.004,627,874
Apr 19, 20185,882.005,925.005,778.005,786.005,786.002,540,379
Apr 18, 20185,812.005,906.005,794.005,855.005,855.002,943,985
Apr 17, 20185,900.005,906.005,755.005,806.005,806.005,544,949
Apr 16, 20186,010.006,029.005,980.005,997.005,997.001,969,722
Apr 13, 20186,035.006,058.006,010.006,015.006,015.001,269,781
Apr 12, 20186,072.006,072.006,000.006,036.006,036.001,654,179
Apr 12, 201897.7 Dividend
Apr 11, 20186,154.006,184.006,134.006,150.006,052.301,518,978
Apr 10, 20186,207.006,218.006,147.006,208.006,109.381,713,916
Apr 09, 20186,221.006,250.006,165.006,184.006,085.762,129,345
Apr 06, 20186,190.006,263.006,153.006,219.006,120.201,914,405
Apr 05, 20186,145.006,205.006,110.006,202.006,103.472,329,484
Apr 04, 20185,988.006,050.005,956.006,050.005,953.892,602,601
Apr 03, 20185,915.006,018.005,907.005,998.005,902.712,574,022
Mar 29, 20186,032.006,113.005,979.006,034.005,938.142,999,992
Mar 28, 20185,842.005,997.005,809.005,997.005,901.732,383,240
Mar 27, 20185,842.005,857.005,795.005,857.005,763.951,924,498
Mar 26, 20185,890.005,899.005,786.005,796.005,703.922,320,840
Mar 23, 20185,865.005,920.005,832.005,865.005,771.833,573,082
Mar 22, 20185,973.006,067.005,861.005,895.005,801.355,012,725
Mar 21, 20185,634.005,700.005,615.005,626.005,536.621,976,198
Mar 20, 20185,618.005,683.005,596.005,634.005,544.501,220,401
Mar 19, 20185,663.005,690.005,605.005,677.005,586.811,303,760
Mar 16, 20185,615.005,702.005,600.005,675.005,584.852,680,063
Mar 15, 20185,649.005,672.005,562.005,646.005,556.311,335,712
Mar 14, 20185,658.005,689.005,628.005,649.005,559.261,857,907
Mar 13, 20185,697.005,773.005,640.005,665.005,575.001,688,049
Mar 12, 20185,835.005,845.005,663.005,697.005,606.501,862,869
Mar 09, 20185,765.005,831.005,674.005,810.005,717.701,792,084
Mar 08, 20185,632.005,773.005,621.005,752.005,660.622,469,646
Mar 07, 20185,651.005,682.005,608.005,624.005,534.661,488,443
Mar 06, 20185,710.005,710.005,646.005,661.005,571.071,912,805
Mar 05, 20185,688.005,700.005,621.005,665.005,575.001,848,114
Mar 02, 20185,740.005,783.005,679.005,690.005,599.611,912,149
Mar 01, 20185,767.005,831.005,654.005,724.005,633.071,692,872
Feb 28, 20185,820.005,883.005,772.005,776.005,684.242,114,401
Feb 27, 20185,994.006,012.005,819.005,841.005,748.212,020,855
Feb 26, 20185,960.006,059.005,955.005,980.005,885.001,741,371
Feb 23, 20185,866.005,936.005,845.005,920.005,825.951,598,806
Feb 22, 20185,877.005,887.005,840.005,869.005,775.762,223,863
Feb 21, 20185,930.006,008.005,867.005,869.005,775.763,169,151
Feb 20, 20186,000.006,111.005,881.005,928.005,833.835,522,093
Feb 19, 20186,371.006,448.006,075.006,075.005,978.494,227,233
Feb 16, 20186,418.006,583.006,409.006,568.006,463.661,985,388
Feb 15, 20186,338.006,396.006,259.006,396.006,294.391,231,107
Feb 14, 20186,418.006,424.006,275.006,323.006,222.551,676,531
Feb 13, 20186,428.006,431.006,354.006,384.006,282.58934,643
Feb 12, 20186,388.006,456.006,330.006,402.006,300.301,664,247
Feb 09, 20186,389.006,440.006,271.006,310.006,209.761,629,964
Feb 08, 20186,503.006,544.006,400.006,400.006,298.331,989,110
Feb 07, 20186,500.006,575.006,441.006,540.006,436.101,604,662
Feb 06, 20186,397.006,549.006,372.006,452.006,349.501,891,000
Feb 05, 20186,700.006,703.006,538.006,555.006,450.871,660,233
Feb 02, 20186,692.006,773.006,658.006,714.006,607.341,189,088
Feb 01, 20186,818.006,870.006,697.006,719.006,612.261,707,093
Jan 31, 20186,922.006,969.006,768.006,803.006,694.931,333,631
Jan 30, 20186,829.006,897.006,817.006,880.006,770.702,891,500
Jan 29, 20186,697.006,809.006,663.006,787.006,679.181,277,059
Jan 26, 20186,838.006,855.006,725.006,727.006,620.131,556,333
Jan 25, 20186,863.006,919.006,802.006,828.006,719.531,084,178
Jan 24, 20187,017.007,017.006,909.006,909.006,799.241,991,058
Jan 23, 20186,909.007,013.006,891.007,013.006,901.592,076,647
Jan 22, 20186,892.006,930.006,863.006,892.006,782.512,182,152
Jan 19, 20186,826.006,913.006,808.006,913.006,803.181,993,768
Jan 18, 20186,808.006,818.006,718.006,793.006,685.081,329,471
Jan 17, 20186,771.006,824.006,748.006,800.006,691.971,132,783
Jan 16, 20186,790.006,819.006,740.006,771.006,663.431,331,822
Jan 15, 20186,809.006,823.006,764.006,770.006,662.45826,933
Jan 12, 20186,793.006,822.006,724.006,802.006,693.941,308,569
Jan 11, 20186,803.006,839.006,726.006,800.006,691.971,537,516
Jan 10, 20186,831.006,844.006,736.006,786.006,678.201,687,026
Jan 09, 20186,834.006,891.006,785.006,848.006,739.211,842,087
Jan 08, 20186,821.006,848.006,767.006,800.006,691.976,798,994
Jan 05, 20186,701.006,841.006,697.006,841.006,732.321,614,434
Jan 04, 20186,773.006,775.006,645.006,693.006,586.671,524,600
Jan 03, 20186,837.006,837.006,739.006,749.006,641.78858,086
Jan 02, 20186,960.006,960.006,780.006,800.006,691.971,789,977
Dec 29, 20176,850.006,928.006,845.006,919.006,809.08636,476
Dec 28, 20176,830.006,849.006,785.006,816.006,707.72741,663
Dec 27, 20176,849.006,849.006,761.006,800.006,691.971,368,517
Dec 22, 20176,728.006,847.006,705.006,833.006,724.45827,474
Dec 21, 20176,606.006,740.006,577.006,720.006,613.241,545,745
Dec 20, 20176,680.006,681.006,571.006,584.006,479.411,469,592
Dec 19, 20176,708.006,724.006,637.006,667.006,561.091,893,429
Dec 18, 20176,737.006,769.006,703.006,713.006,606.361,526,780
Dec 15, 20176,689.006,734.006,674.006,731.006,624.073,253,520
Dec 14, 20176,739.006,751.006,680.006,700.006,593.562,293,386
Dec 13, 20176,746.006,768.006,706.006,747.006,639.821,629,410
Dec 12, 20176,739.006,780.006,710.006,763.006,655.561,954,397
Dec 11, 20176,727.006,738.006,687.006,733.006,626.042,416,110
Dec 08, 20176,605.006,737.006,567.006,716.006,609.312,106,657
Dec 07, 20176,574.006,697.006,557.006,615.006,509.912,171,683
Dec 06, 20176,415.006,580.006,395.006,551.006,446.931,541,525
Dec 05, 20176,375.006,437.006,365.006,419.006,317.031,407,159
Dec 04, 20176,361.006,402.006,299.006,361.006,259.951,669,885
Dec 01, 20176,506.006,510.006,378.006,378.006,276.681,741,624
Nov 30, 20176,518.006,533.006,444.006,486.006,382.962,911,577
Nov 29, 20176,570.006,594.006,508.006,518.006,414.451,843,903
Nov 28, 20176,437.006,653.006,425.006,641.006,535.502,312,828
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...