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
2024-06-064,488.004,543.004,464.004,526.004,095.481,863,035
2024-06-054,524.004,546.004,490.004,498.004,070.142,426,064
2024-06-044,504.004,547.004,484.004,507.004,078.281,463,593
2024-06-034,475.004,512.004,446.004,487.004,060.195,883,493
2024-05-314,357.004,452.054,350.004,452.004,028.529,907,652
2024-05-304,294.004,369.004,294.004,368.003,952.511,861,026
2024-05-294,354.004,406.004,290.004,290.003,881.935,654,840
2024-05-284,417.004,451.584,379.004,379.003,962.462,741,741
2024-05-244,415.004,468.004,388.004,412.003,992.321,568,172
2024-05-234,483.004,506.004,420.004,441.004,018.561,309,176
2024-05-224,500.004,566.004,426.004,464.004,039.372,662,363
2024-05-214,546.004,593.564,508.004,538.004,106.341,879,879
2024-05-204,579.004,593.004,536.004,536.004,104.53736,948
2024-05-174,609.004,619.004,563.004,593.004,156.104,304,661
2024-05-164,589.004,657.004,562.004,618.004,178.731,053,864
2024-05-154,595.004,628.004,558.004,596.004,158.8210,156,370
2024-05-144,600.004,647.004,571.004,600.004,162.447,248,142
2024-05-134,585.004,625.004,556.004,599.004,161.531,023,024
2024-05-104,597.004,627.004,573.164,597.004,159.721,796,102
2024-05-094,547.004,627.564,547.004,596.004,158.824,265,998
2024-05-084,561.004,569.004,533.224,547.004,114.481,788,090
2024-05-074,514.004,589.004,514.004,550.004,117.194,430,256
2024-05-034,472.004,527.004,442.004,476.004,050.233,187,120
2024-05-024,463.004,519.004,450.004,469.004,043.902,482,539
2024-05-014,517.004,547.004,468.004,476.004,050.231,208,592
2024-04-304,499.004,522.004,396.004,468.004,042.992,093,062
2024-04-294,439.004,509.004,435.004,457.004,033.041,469,774
2024-04-264,380.004,442.004,380.004,423.004,002.271,588,583
2024-04-254,400.004,411.004,319.814,356.003,941.652,372,543
2024-04-244,410.004,507.004,374.004,374.003,957.943,769,968
2024-04-234,286.004,302.004,244.004,250.003,845.731,732,337
2024-04-224,218.004,266.004,208.004,266.003,860.211,691,329
2024-04-194,140.004,167.004,108.004,167.003,770.636,519,500
2024-04-184,131.004,176.004,127.004,139.003,745.293,176,245
2024-04-174,130.004,173.004,110.004,110.003,719.052,291,914
2024-04-164,176.004,199.004,117.004,140.003,746.199,029,924
2024-04-154,198.004,207.004,162.004,182.003,784.201,874,270
2024-04-124,214.004,239.004,189.004,200.003,800.491,854,974
2024-04-114,200.004,250.004,191.004,206.003,805.924,027,119
2024-04-104,265.004,319.004,260.004,305.003,790.622,107,443
2024-04-094,214.004,293.004,203.284,240.003,733.391,856,393
2024-04-084,253.004,284.004,238.004,260.003,751.003,410,262
2024-04-054,325.004,330.004,172.304,275.003,764.214,109,649
2024-04-044,242.004,331.004,200.104,331.003,813.523,633,887
2024-04-034,274.004,274.004,102.644,220.003,715.783,893,748
2024-04-024,464.004,512.004,275.004,275.003,764.212,606,346
2024-03-284,458.004,543.004,458.004,512.003,972.893,511,566
2024-03-274,360.004,453.004,340.004,438.003,907.732,966,980
2024-03-264,265.004,391.004,238.004,352.003,832.014,379,435
2024-03-254,375.004,402.004,277.004,296.003,782.702,879,817
2024-03-224,296.004,457.444,289.814,406.003,879.562,811,324
2024-03-214,330.004,342.004,239.004,300.003,786.223,615,059
2024-03-204,302.004,391.004,296.004,333.003,815.284,975,577
2024-03-194,470.004,485.004,329.004,368.003,846.103,681,474
2024-03-184,575.004,752.004,508.004,575.004,028.367,113,994
2024-03-155,226.005,234.004,190.004,486.003,950.0016,361,254
2024-03-145,278.005,310.005,236.005,252.004,624.471,827,482
2024-03-135,210.005,268.005,200.005,266.004,636.803,100,322
2024-03-125,178.005,232.005,170.005,204.004,582.212,271,578
2024-03-115,130.005,190.005,122.005,170.004,552.271,953,043
← NewerPage 11 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.