Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RKT.LSE stock page

Reckitt Benckiser Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-304,324.004,399.004,324.004,366.004,028.212,425,372
2024-08-294,344.004,395.004,327.004,339.004,003.301,337,659
2024-08-284,344.004,405.004,344.004,402.004,061.431,763,997
2024-08-274,299.004,396.004,297.004,348.004,011.614,019,333
2024-08-234,299.004,314.004,285.004,314.003,980.241,450,639
2024-08-224,315.004,331.004,282.004,288.003,956.25795,755
2024-08-214,227.004,275.004,217.004,275.003,944.25818,520
2024-08-204,255.004,268.364,211.004,221.003,894.431,018,314
2024-08-194,257.004,294.004,242.004,263.003,933.181,077,551
2024-08-164,271.004,299.004,260.004,272.003,941.491,893,120
2024-08-154,243.004,295.004,232.254,276.003,945.18931,818
2024-08-144,225.004,434.154,138.004,231.003,903.661,571,970
2024-08-134,164.004,214.004,164.004,205.003,879.672,221,080
2024-08-124,184.004,224.004,175.004,180.003,856.601,667,201
2024-08-094,195.004,213.344,174.004,180.003,856.601,520,333
2024-08-084,212.004,217.004,135.004,206.003,880.591,070,800
2024-08-074,157.004,224.004,138.684,223.003,896.282,442,389
2024-08-064,127.004,172.004,094.004,137.003,816.933,238,214
2024-08-054,163.004,220.004,106.004,145.003,824.311,805,456
2024-08-024,070.004,186.004,064.004,150.003,828.931,726,699
2024-08-014,073.004,128.004,053.004,098.003,780.951,424,539
2024-07-314,172.004,225.004,155.004,178.003,780.581,551,868
2024-07-304,113.004,216.004,113.004,152.003,757.051,497,316
2024-07-294,200.004,207.004,034.004,093.003,703.663,315,461
2024-07-264,363.004,511.004,362.004,486.004,059.281,580,728
2024-07-254,491.004,529.004,360.004,379.003,962.461,149,383
2024-07-244,540.004,641.044,382.004,493.004,065.621,970,412
2024-07-234,410.004,451.004,397.004,408.003,988.706,968,719
2024-07-224,420.004,476.004,413.004,427.004,005.891,246,554
2024-07-194,350.004,418.004,321.004,391.003,973.321,307,033
2024-07-184,408.004,440.004,283.004,383.003,966.08727,676
2024-07-174,285.004,362.004,251.004,359.003,944.361,321,381
2024-07-164,250.004,312.004,220.004,278.003,871.071,166,434
2024-07-154,324.004,390.004,279.004,279.003,871.97653,644
2024-07-124,351.004,377.004,297.004,363.003,947.98596,713
2024-07-114,326.004,359.004,295.004,323.003,911.79545,829
2024-07-104,247.004,323.004,247.004,321.003,909.981,365,832
2024-07-094,287.004,314.004,239.004,247.003,843.024,207,889
2024-07-084,267.004,334.004,231.004,286.003,878.311,408,866
2024-07-054,280.004,303.004,231.004,274.003,867.451,083,790
2024-07-044,242.004,279.004,205.004,257.003,852.06798,508
2024-07-034,309.004,315.004,211.004,231.003,828.543,436,177
2024-07-024,240.004,315.004,217.004,258.003,852.971,052,873
2024-07-014,305.004,342.004,256.004,289.003,881.021,354,848
2024-06-284,346.004,364.004,282.004,282.003,874.691,386,573
2024-06-274,400.004,425.004,334.004,352.003,938.031,480,231
2024-06-264,383.004,428.004,340.804,395.003,976.941,982,211
2024-06-254,445.004,480.004,378.004,378.003,961.551,507,008
2024-06-244,419.004,472.004,397.004,444.004,021.281,239,262
2024-06-214,437.004,459.004,391.004,428.004,006.803,060,664
2024-06-204,385.004,442.004,373.004,442.004,019.47995,875
2024-06-194,371.004,422.004,350.004,397.003,978.751,164,917
2024-06-184,427.004,437.004,370.004,377.003,960.65908,991
2024-06-174,424.004,428.004,384.004,407.003,987.801,019,899
2024-06-144,464.004,469.004,393.004,393.003,975.131,433,931
2024-06-134,386.004,477.004,372.004,457.004,033.041,318,554
2024-06-124,386.004,434.004,361.004,390.003,972.411,244,109
2024-06-114,444.004,471.004,347.004,388.003,970.601,574,361
2024-06-104,441.004,453.004,399.004,420.003,999.561,738,493
2024-06-074,532.004,543.004,485.004,506.004,077.381,692,492
← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-060.8860 GBP
2026-04-091.2780 GBP
2026-02-022.3500 GBP
2025-08-070.8440 GBP
2025-04-101.2170 GBP
2024-08-010.8040 GBP
2024-04-111.1590 GBP
2023-08-030.7660 GBP
2023-04-061.1030 GBP
2022-08-040.7300 GBP
2022-04-281.0160 GBP
2021-08-050.7300 GBP
2021-05-061.0160 GBP
2020-08-200.7300 GBP
2020-04-161.0160 GBP
2019-08-220.7300 GBP
2019-04-181.0020 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.