Canada markets closed

Reckitt Benckiser Group plc (RKT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4,452.00+84.00 (+1.92%)
At close: 05:04PM BST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20244,357.004,452.044,350.004,452.004,452.0010,320,471
May 30, 20244,294.004,369.004,294.004,368.004,368.001,938,569
May 29, 20244,354.004,406.004,290.004,290.004,290.005,890,459
May 28, 20244,417.004,451.584,379.004,379.004,379.002,855,981
May 24, 20244,415.004,468.004,388.004,412.004,412.001,633,513
May 23, 20244,483.004,506.004,420.004,441.004,441.001,363,726
May 22, 20244,500.004,566.004,426.004,464.004,464.002,773,295
May 21, 20244,546.004,593.564,508.004,538.004,538.001,958,208
May 20, 20244,579.004,593.004,536.004,536.004,536.00767,655
May 17, 20244,609.004,619.004,563.004,593.004,593.004,484,022
May 16, 20244,589.004,657.004,562.004,618.004,618.001,097,775
May 15, 20244,595.004,628.004,558.004,596.004,596.0010,579,553
May 14, 20244,600.004,647.004,571.004,600.004,600.007,550,148
May 13, 20244,585.004,625.004,556.004,599.004,599.001,065,651
May 10, 20244,597.004,627.004,573.164,597.004,597.001,870,940
May 09, 20244,547.004,627.564,547.004,596.004,596.004,443,748
May 08, 20244,561.004,569.004,533.224,547.004,547.001,862,594
May 07, 20244,514.004,589.004,514.004,550.004,550.004,614,850
May 03, 20244,472.004,527.004,442.004,476.004,476.003,319,917
May 02, 20244,463.004,519.004,450.004,469.004,469.002,585,979
May 01, 20244,517.004,547.004,468.004,476.004,476.001,258,950
Apr 30, 20244,499.004,522.004,396.004,468.004,468.002,180,273
Apr 29, 20244,439.004,509.004,435.004,457.004,457.001,531,015
Apr 26, 20244,380.004,442.004,380.004,423.004,423.001,654,774
Apr 25, 20244,400.004,411.004,319.814,356.004,356.002,471,399
Apr 24, 20244,410.004,507.004,374.004,374.004,374.003,927,051
Apr 23, 20244,286.004,302.004,244.004,250.004,250.001,804,518
Apr 22, 20244,218.004,266.004,208.004,266.004,266.001,761,802
Apr 19, 20244,140.004,167.004,108.004,167.004,167.006,791,146
Apr 18, 20244,131.004,176.004,127.004,139.004,139.003,308,589
Apr 17, 20244,130.004,173.004,110.004,110.004,110.002,387,411
Apr 16, 20244,176.004,199.004,117.004,140.004,140.009,406,171
Apr 15, 20244,198.004,207.004,162.004,182.004,182.001,952,365
Apr 12, 20244,214.004,239.004,189.004,200.004,200.001,932,265
Apr 11, 20244,200.004,250.004,191.004,206.004,206.004,194,916
Apr 11, 2024115.9 Dividend
Apr 10, 20244,265.004,319.004,260.004,305.004,189.102,195,254
Apr 09, 20244,214.004,293.004,203.284,240.004,125.851,933,743
Apr 08, 20244,253.004,284.004,238.004,260.004,145.313,552,357
Apr 05, 20244,325.004,330.004,172.304,275.004,159.914,280,885
Apr 04, 20244,242.004,331.004,200.104,331.004,214.403,785,299
Apr 03, 20244,274.004,274.004,102.644,220.004,106.394,055,988
Apr 02, 20244,464.004,512.004,275.004,275.004,159.912,714,944
Mar 28, 20244,458.004,543.004,458.004,512.004,390.533,657,882
Mar 27, 20244,360.004,453.004,340.004,438.004,318.523,090,605
Mar 26, 20244,265.004,391.004,238.004,352.004,234.834,561,912
Mar 25, 20244,375.004,402.004,277.004,296.004,180.342,999,810
Mar 22, 20244,296.004,457.444,289.814,406.004,287.382,928,463
Mar 21, 20244,330.004,342.004,239.004,300.004,184.233,765,687
Mar 20, 20244,302.004,391.004,296.004,333.004,216.355,182,893
Mar 19, 20244,470.004,485.004,329.004,368.004,250.403,834,869
Mar 18, 20244,575.004,752.004,508.004,575.004,451.837,410,411
Mar 15, 20245,226.005,234.004,190.004,486.004,365.2317,042,973
Mar 14, 20245,278.005,310.005,236.005,252.005,110.601,903,628
Mar 13, 20245,210.005,268.005,200.005,266.005,124.233,229,503
Mar 12, 20245,178.005,232.005,170.005,204.005,063.902,366,228
Mar 11, 20245,130.005,190.005,122.005,170.005,030.812,034,420
Mar 08, 20245,112.005,182.005,100.005,164.005,024.972,102,126
Mar 07, 20245,004.005,086.004,965.005,084.004,947.133,895,165
Mar 06, 20245,100.005,124.004,939.005,014.004,879.014,145,198
Mar 05, 20245,134.005,142.005,088.005,114.004,976.324,574,254
Mar 04, 20245,148.005,190.005,112.005,130.004,991.893,220,049
Mar 01, 20245,068.005,160.615,012.005,144.005,005.514,000,344
Feb 29, 20245,016.005,068.004,914.004,998.004,863.446,679,208
Feb 28, 20245,254.005,438.005,012.005,062.004,925.728,414,478
Feb 27, 20245,850.005,876.005,806.005,838.005,680.831,560,204
Feb 26, 20245,826.005,886.445,822.005,872.005,713.912,358,387
Feb 23, 20245,806.005,852.175,800.005,822.005,665.261,708,948
Feb 22, 20245,808.005,852.005,784.005,816.005,659.421,127,480
Feb 21, 20245,816.005,846.005,790.005,806.005,649.691,607,149
Feb 20, 20245,776.005,838.005,742.005,816.005,659.421,059,349
Feb 19, 20245,764.005,794.005,746.005,770.005,614.66453,494
Feb 16, 20245,742.005,796.005,678.425,766.005,610.771,769,747
Feb 15, 20245,690.005,752.005,669.825,702.005,548.491,398,401
Feb 14, 20245,730.005,736.005,673.565,692.005,538.76979,570
Feb 13, 20245,770.005,778.005,712.005,712.005,558.221,363,786
Feb 12, 20245,768.005,782.005,730.005,756.005,601.041,450,735
Feb 09, 20245,760.005,786.005,736.005,750.005,595.201,989,916
Feb 08, 20245,764.005,802.025,740.005,766.005,610.771,870,926
Feb 07, 20245,802.005,824.005,776.005,794.005,638.012,360,069
Feb 06, 20245,786.005,866.005,752.005,794.005,638.011,178,179
Feb 05, 20245,704.005,796.005,702.515,766.005,610.771,847,163
Feb 02, 20245,730.005,751.525,700.005,714.005,560.171,290,579
Feb 01, 20245,700.005,724.145,670.005,690.005,536.81953,101
Jan 31, 20245,722.005,756.765,698.005,708.005,554.331,571,785
Jan 30, 20245,692.005,736.005,664.005,688.005,534.872,409,535
Jan 29, 20245,652.005,686.005,626.005,670.005,517.352,929,358
Jan 26, 20245,564.005,660.005,562.005,658.005,505.671,789,086
Jan 25, 20245,524.005,530.005,461.225,528.005,379.171,514,902
Jan 24, 20245,518.005,556.005,463.535,514.005,365.552,613,260
Jan 23, 20245,548.005,576.005,516.005,550.005,400.581,216,857
Jan 22, 20245,584.005,604.005,504.005,536.005,386.96838,669
Jan 19, 20245,618.005,634.005,574.005,580.005,429.772,389,603
Jan 18, 20245,582.005,608.005,556.005,568.005,418.10879,253
Jan 17, 20245,716.005,716.005,590.005,614.005,462.861,211,196
Jan 16, 20245,634.005,668.005,622.005,658.005,505.672,751,808
Jan 15, 20245,642.005,664.005,607.165,650.005,497.891,228,606
Jan 12, 20245,620.005,682.005,602.205,638.005,486.212,376,447
Jan 11, 20245,556.005,604.005,556.005,598.005,447.293,110,392
Jan 10, 20245,574.005,608.005,570.005,608.005,457.022,393,056
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...