U.S. Markets closed

Reckitt Benckiser Group plc (RB.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
6,807.00+103.00 (+1.54%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20176,702.006,856.786,695.006,807.006,807.001,624,512
Sep 21, 20176,781.006,781.006,695.006,704.006,704.001,165,186
Sep 20, 20176,785.006,825.006,771.006,788.006,788.001,062,314
Sep 19, 20176,778.006,842.006,727.006,800.006,800.002,107,335
Sep 18, 20176,785.006,840.006,767.006,829.006,829.001,195,474
Sep 15, 20176,882.006,899.006,735.006,775.006,775.003,484,893
Sep 14, 20177,050.007,095.346,935.006,937.006,937.001,750,563
Sep 13, 20177,044.007,056.006,996.007,026.007,026.001,794,001
Sep 12, 20177,100.007,124.007,024.007,033.007,033.001,212,694
Sep 11, 20177,129.007,135.007,082.667,100.007,100.001,023,180
Sep 08, 20177,143.007,185.007,098.007,109.007,109.00991,505
Sep 07, 20177,155.007,184.007,129.007,159.007,159.00670,852
Sep 06, 20177,063.007,158.007,041.007,139.007,139.001,523,875
Sep 05, 20177,272.007,290.007,022.007,092.007,092.003,503,928
Sep 04, 20177,340.007,356.007,282.007,290.007,290.001,127,755
Sep 01, 20177,349.007,419.007,329.077,375.007,375.00859,946
Aug 31, 20177,321.007,365.007,287.007,332.007,332.001,112,169
Aug 30, 20177,345.007,345.007,294.007,299.007,299.001,218,807
Aug 29, 20177,381.007,381.007,297.007,297.007,297.00835,630
Aug 25, 20177,408.007,436.007,380.417,381.007,381.00878,338
Aug 24, 20177,365.007,457.007,365.007,420.007,420.001,337,039
Aug 23, 20177,319.007,386.007,302.007,353.007,353.001,164,713
Aug 22, 20177,296.007,383.037,274.007,332.007,332.00691,113
Aug 21, 20177,247.007,269.007,223.007,257.007,257.00696,072
Aug 18, 20177,325.007,329.697,256.007,257.007,257.001,260,852
Aug 17, 20177,343.007,387.007,332.007,354.007,354.00726,761
Aug 17, 201766.6 Dividend
Aug 16, 20177,403.007,448.007,388.007,406.007,339.40654,963
Aug 15, 20177,423.007,450.007,380.007,395.007,328.50695,443
Aug 14, 20177,386.007,446.007,350.007,421.007,354.27787,495
Aug 11, 20177,308.007,382.007,265.007,352.007,285.89731,150
Aug 10, 20177,409.007,411.007,282.007,311.007,245.25787,900
Aug 09, 20177,377.007,399.487,338.007,399.007,332.461,065,088
Aug 08, 20177,501.007,501.007,420.007,420.007,353.27866,433
Aug 07, 20177,534.007,535.007,462.007,486.007,418.68541,166
Aug 04, 20177,451.007,517.007,438.007,507.007,439.491,491,395
Aug 03, 20177,396.007,495.007,357.007,456.007,388.951,232,191
Aug 02, 20177,408.007,465.007,370.007,387.007,320.571,140,059
Aug 01, 20177,394.007,417.347,343.007,386.007,319.581,239,287
Jul 31, 20177,343.007,454.007,332.007,369.007,302.731,504,310
Jul 28, 20177,446.007,508.067,311.007,351.007,284.891,810,935
Jul 27, 20177,555.007,593.007,456.007,456.007,388.952,092,448
Jul 26, 20177,539.007,597.007,500.007,544.007,476.161,495,835
Jul 25, 20177,596.007,702.917,533.007,533.007,465.261,447,865
Jul 24, 20177,885.007,890.007,600.007,623.007,554.453,099,302
Jul 21, 20177,959.007,998.007,862.007,881.007,810.131,132,290
Jul 20, 20178,000.008,000.007,914.007,953.007,881.481,241,914
Jul 19, 20177,939.007,972.007,892.007,937.007,865.621,371,386
Jul 18, 20177,771.007,839.007,764.007,812.007,741.75976,484
Jul 17, 20177,761.007,800.007,722.007,765.007,695.17602,896
Jul 14, 20177,740.007,798.007,710.007,744.007,674.361,652,973
Jul 13, 20177,748.007,763.007,561.437,724.007,654.542,485,468
Jul 12, 20177,633.007,760.007,612.007,748.007,678.321,033,668
Jul 11, 20177,654.007,664.007,555.007,600.007,531.661,356,602
Jul 10, 20177,694.007,722.007,639.007,671.007,602.02630,586
Jul 07, 20177,588.007,708.007,563.007,668.007,599.041,275,655
Jul 06, 20177,609.007,647.007,451.007,583.007,514.812,971,466
Jul 05, 20177,700.007,739.007,653.007,700.007,630.76828,629
Jul 04, 20177,752.007,769.007,700.007,700.007,630.76728,346
Jul 03, 20177,782.007,807.007,712.007,781.007,711.031,494,525
Jun 30, 20177,850.007,837.007,695.007,784.007,714.00329,965
Jun 29, 20177,838.007,871.007,665.007,687.007,617.87153,076
Jun 28, 20177,900.007,932.007,825.007,837.007,766.52156,440
Jun 27, 20177,950.007,966.007,879.007,914.187,843.01228,064
Jun 26, 20177,901.007,987.007,824.447,965.007,893.37661,291
Jun 23, 20177,860.007,861.007,795.367,856.007,785.3570,175
Jun 22, 20177,862.007,977.127,794.007,849.007,778.42313,482
Jun 21, 20178,016.008,008.017,865.007,878.007,807.16139,886
Jun 20, 20177,999.008,050.007,917.007,996.007,924.09406,351
Jun 19, 20177,986.008,003.007,931.007,982.007,910.2274,111
Jun 16, 20177,866.007,944.007,861.007,925.007,853.732,354,588
Jun 15, 20177,873.007,900.007,747.007,860.007,789.321,251,691
Jun 14, 20177,863.007,903.507,857.007,865.007,794.271,654,512
Jun 13, 20177,950.007,983.007,863.007,879.007,808.15901,834
Jun 12, 20177,913.007,957.187,848.607,917.007,845.80992,580
Jun 09, 20177,912.008,056.007,902.007,954.007,882.471,284,623
Jun 08, 20177,990.008,013.007,836.007,852.007,781.391,537,041
Jun 07, 20178,099.008,105.007,963.007,976.007,904.271,388,844
Jun 06, 20178,010.008,110.438,004.008,108.008,035.091,253,603
Jun 05, 20177,999.008,047.007,978.307,987.007,915.18706,842
Jun 02, 20178,006.008,023.007,948.008,017.007,944.91841,278
Jun 01, 20177,957.008,043.007,934.447,961.007,889.411,235,218
May 31, 20177,950.008,083.007,934.037,938.007,866.624,279,338
May 30, 20177,869.007,926.007,815.007,926.007,854.721,494,755
May 26, 20177,800.007,869.007,750.007,869.007,798.241,132,208
May 25, 20177,738.007,844.007,644.257,797.007,726.881,738,620
May 24, 20177,630.007,741.007,620.007,741.007,671.391,951,787
May 23, 20177,637.007,666.007,600.007,630.007,561.391,193,114
May 22, 20177,656.007,747.727,603.007,635.007,566.34870,449
May 19, 20177,436.007,628.007,436.007,620.007,551.481,535,936
May 18, 20177,620.007,643.007,568.007,572.007,503.911,656,221
May 17, 20177,514.007,692.807,510.007,611.007,542.561,843,139
May 16, 20177,369.007,542.007,359.007,516.007,448.411,900,676
May 15, 20177,366.007,376.007,329.007,363.007,296.791,042,246
May 12, 20177,330.007,356.747,266.007,356.007,289.85768,078
May 11, 20177,279.007,312.007,244.007,301.007,235.341,480,220
May 10, 20177,249.007,305.007,195.007,272.007,206.60985,850
May 09, 20177,208.007,292.007,170.807,280.007,214.53922,342
May 08, 20177,180.007,197.127,157.007,176.007,111.47959,697
May 05, 20177,142.007,185.007,141.007,170.007,105.521,459,209
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...