U.S. Markets close in 1 hr 38 mins

Reckitt Benckiser Group plc (RB.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
7,884.00-76.00 (-0.95%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20177,950.007,966.007,879.007,884.007,884.00696,935
Jun 26, 20177,901.007,987.007,824.447,965.007,965.00661,291
Jun 23, 20177,860.007,861.007,795.367,856.007,856.0070,175
Jun 22, 20177,862.007,977.127,794.007,849.007,849.00313,482
Jun 21, 20178,016.008,008.017,865.007,878.007,878.00139,886
Jun 20, 20177,999.008,050.007,917.007,996.007,996.00406,351
Jun 19, 20177,986.008,003.007,931.007,982.007,982.0074,111
Jun 16, 20177,866.007,944.007,861.007,925.007,925.002,354,588
Jun 15, 20177,873.007,900.007,747.007,860.007,860.001,251,691
Jun 14, 20177,863.007,903.507,857.007,865.007,865.001,654,512
Jun 13, 20177,950.007,983.007,863.007,879.007,879.00901,834
Jun 12, 20177,913.007,957.187,848.607,917.007,917.00992,580
Jun 09, 20177,912.008,056.007,902.007,954.007,954.001,284,623
Jun 08, 20177,990.008,013.007,836.007,852.007,852.001,537,041
Jun 07, 20178,099.008,105.007,963.007,976.007,976.001,388,844
Jun 06, 20178,010.008,110.438,004.008,108.008,108.001,253,603
Jun 05, 20177,999.008,047.007,978.307,987.007,987.00706,842
Jun 02, 20178,006.008,023.007,948.008,017.008,017.00841,278
Jun 01, 20177,957.008,043.007,934.447,961.007,961.001,235,218
May 31, 20177,950.008,083.007,934.037,938.007,938.004,279,338
May 30, 20177,869.007,926.007,815.007,926.007,926.001,494,755
May 26, 20177,800.007,869.007,750.007,869.007,869.001,132,208
May 25, 20177,738.007,844.007,644.257,797.007,797.001,738,620
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, 20177,394.007,520.007,387.007,492.007,397.001,503,817
Apr 11, 20177,378.007,426.007,361.447,391.007,297.281,773,801
Apr 10, 20177,365.007,374.007,312.007,360.007,266.67807,671
Apr 07, 20177,267.007,397.007,239.007,387.007,293.331,148,516
Apr 06, 20177,243.007,267.007,193.007,240.007,148.202,324,233
Apr 05, 20177,238.007,285.007,229.007,255.007,163.01964,948
Apr 04, 20177,232.007,280.007,226.007,246.007,154.121,396,912
Apr 03, 20177,350.007,369.007,244.007,256.007,163.991,031,146
Mar 31, 20177,313.007,357.007,286.007,286.007,193.611,115,108
Mar 30, 20177,338.007,358.007,263.937,339.007,245.94996,153
Mar 29, 20177,359.007,359.007,215.007,311.007,218.301,211,358
Mar 28, 20177,333.007,349.007,259.007,320.007,227.18999,001
Mar 27, 20177,307.007,369.007,284.667,351.007,257.791,025,688
Mar 24, 20177,316.007,345.007,263.817,345.007,251.861,474,084
Mar 23, 20177,415.007,419.127,327.007,334.007,241.001,353,906
Mar 22, 20177,448.007,471.007,381.007,430.007,335.791,286,595
Mar 21, 20177,525.007,525.007,426.007,439.007,344.671,183,136
Mar 20, 20177,392.007,519.007,389.007,484.007,389.101,160,435
Mar 17, 20177,350.007,423.007,327.007,392.007,298.271,606,386
Mar 16, 20177,317.007,381.007,291.007,370.007,276.551,126,834
Mar 15, 20177,336.007,357.007,278.007,309.007,216.321,198,427
Mar 14, 20177,301.007,339.007,272.007,333.007,240.021,005,473
Mar 13, 20177,319.007,334.007,268.007,276.007,183.74847,310
Mar 10, 20177,313.007,335.007,294.007,321.007,228.17837,709
Mar 09, 20177,266.007,304.007,236.007,295.007,202.50963,499
Mar 08, 20177,283.007,332.007,258.007,260.007,167.94831,617
Mar 07, 20177,336.007,369.047,268.007,303.007,210.40722,302
Mar 06, 20177,307.007,345.307,286.507,304.007,211.38947,651
Mar 03, 20177,320.007,374.007,307.007,341.007,247.92795,166
Mar 02, 20177,348.007,361.007,290.007,348.007,254.831,034,109
Mar 01, 20177,348.007,370.007,311.007,351.007,257.791,195,059
Feb 28, 20177,257.007,346.007,257.007,311.007,218.301,394,361
Feb 27, 20177,326.007,353.007,275.007,296.007,203.49956,040
Feb 24, 20177,245.007,346.007,227.007,311.007,218.301,560,708
Feb 23, 20177,250.007,276.007,189.007,253.007,161.031,194,225
Feb 22, 20177,067.007,256.007,058.007,229.007,137.331,969,264
Feb 21, 20177,056.007,117.007,031.007,075.006,985.291,650,815
Feb 20, 20177,100.007,122.006,983.007,041.006,951.721,255,325
Feb 17, 20176,901.007,172.006,867.007,100.007,009.973,122,901
Feb 16, 20176,989.006,989.006,844.006,901.006,813.492,176,354
Feb 15, 20176,921.006,923.006,812.006,894.006,806.582,695,139
Feb 14, 20177,028.007,077.006,918.006,926.006,838.181,866,476
Feb 13, 20177,035.007,352.666,942.007,075.006,985.292,059,242
Feb 10, 20177,200.007,381.007,007.007,025.006,935.923,841,245
Feb 09, 20177,274.007,308.007,210.417,239.007,147.211,116,613
Feb 08, 20177,101.007,316.007,068.007,287.007,194.601,713,846
Feb 07, 20176,892.007,162.006,889.937,109.007,018.861,753,446
Feb 06, 20177,100.007,111.006,985.007,025.006,935.921,453,185
Feb 03, 20177,149.007,271.007,102.007,129.007,038.602,331,858
*Close price adjusted for dividends and splits.
Loading more data...