Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 5,112.00 | 5,182.00 | 5,100.00 | 5,164.00 | 4,546.99 | 2,018,040 |
| 2024-03-07 | 5,004.00 | 5,086.00 | 4,965.00 | 5,084.00 | 4,476.55 | 3,739,358 |
| 2024-03-06 | 5,100.00 | 5,124.00 | 4,939.00 | 5,014.00 | 4,414.91 | 3,979,390 |
| 2024-03-05 | 5,134.00 | 5,142.00 | 5,088.00 | 5,114.00 | 4,502.96 | 4,391,283 |
| 2024-03-04 | 5,148.00 | 5,190.00 | 5,112.00 | 5,130.00 | 4,517.05 | 3,091,247 |
| 2024-03-01 | 5,068.00 | 5,160.61 | 5,012.00 | 5,144.00 | 4,529.38 | 3,840,330 |
| 2024-02-29 | 5,016.00 | 5,068.00 | 4,914.00 | 4,998.00 | 4,400.82 | 6,412,039 |
| 2024-02-28 | 5,254.00 | 5,438.00 | 5,012.00 | 5,062.00 | 4,457.17 | 8,077,898 |
| 2024-02-27 | 5,850.00 | 5,876.00 | 5,806.00 | 5,838.00 | 5,140.46 | 1,497,795 |
| 2024-02-26 | 5,826.00 | 5,886.44 | 5,822.00 | 5,872.00 | 5,170.39 | 2,264,051 |
| 2024-02-23 | 5,806.00 | 5,852.17 | 5,800.00 | 5,822.00 | 5,126.37 | 1,640,590 |
| 2024-02-22 | 5,808.00 | 5,852.00 | 5,784.00 | 5,816.00 | 5,121.08 | 1,082,380 |
| 2024-02-21 | 5,816.00 | 5,846.00 | 5,790.00 | 5,806.00 | 5,112.28 | 1,542,863 |
| 2024-02-20 | 5,776.00 | 5,838.00 | 5,742.00 | 5,816.00 | 5,121.08 | 1,016,975 |
| 2024-02-19 | 5,764.00 | 5,794.00 | 5,746.00 | 5,770.00 | 5,080.58 | 435,354 |
| 2024-02-16 | 5,742.00 | 5,796.00 | 5,678.42 | 5,766.00 | 5,077.06 | 1,698,957 |
| 2024-02-15 | 5,690.00 | 5,752.00 | 5,669.82 | 5,702.00 | 5,020.71 | 1,342,464 |
| 2024-02-14 | 5,730.00 | 5,736.00 | 5,673.56 | 5,692.00 | 5,011.90 | 940,387 |
| 2024-02-13 | 5,770.00 | 5,778.00 | 5,712.00 | 5,712.00 | 5,029.51 | 1,309,234 |
| 2024-02-12 | 5,768.00 | 5,782.00 | 5,730.00 | 5,756.00 | 5,068.25 | 1,392,705 |
| 2024-02-09 | 5,760.00 | 5,786.00 | 5,736.00 | 5,750.00 | 5,062.97 | 1,910,319 |
| 2024-02-08 | 5,764.00 | 5,802.02 | 5,740.00 | 5,766.00 | 5,077.06 | 1,796,088 |
| 2024-02-07 | 5,802.00 | 5,824.00 | 5,776.00 | 5,794.00 | 5,101.71 | 2,265,666 |
| 2024-02-06 | 5,786.00 | 5,866.00 | 5,752.00 | 5,794.00 | 5,101.71 | 1,131,051 |
| 2024-02-05 | 5,704.00 | 5,796.00 | 5,702.51 | 5,766.00 | 5,077.06 | 1,773,276 |
| 2024-02-02 | 5,730.00 | 5,751.53 | 5,700.00 | 5,714.00 | 5,031.27 | 1,238,955 |
| 2024-02-01 | 5,700.00 | 5,724.14 | 5,670.00 | 5,690.00 | 5,010.14 | 914,976 |
| 2024-01-31 | 5,722.00 | 5,756.76 | 5,698.00 | 5,708.00 | 5,025.99 | 1,508,913 |
| 2024-01-30 | 5,692.00 | 5,736.00 | 5,664.00 | 5,688.00 | 5,008.38 | 2,313,153 |
| 2024-01-29 | 5,652.00 | 5,686.00 | 5,626.00 | 5,670.00 | 4,992.53 | 2,812,183 |
| 2024-01-26 | 5,564.00 | 5,660.00 | 5,562.00 | 5,658.00 | 4,981.96 | 1,717,522 |
| 2024-01-25 | 5,524.00 | 5,530.00 | 5,461.22 | 5,528.00 | 4,867.50 | 1,454,305 |
| 2024-01-24 | 5,518.00 | 5,556.00 | 5,463.53 | 5,514.00 | 4,855.17 | 2,508,729 |
| 2024-01-23 | 5,548.00 | 5,576.00 | 5,516.00 | 5,550.00 | 4,886.87 | 1,168,182 |
| 2024-01-22 | 5,584.00 | 5,604.00 | 5,504.00 | 5,536.00 | 4,874.54 | 805,122 |
| 2024-01-19 | 5,618.00 | 5,634.00 | 5,574.00 | 5,580.00 | 4,913.28 | 2,294,018 |
| 2024-01-18 | 5,582.00 | 5,608.00 | 5,556.00 | 5,568.00 | 4,902.72 | 844,082 |
| 2024-01-17 | 5,716.00 | 5,716.00 | 5,590.00 | 5,614.00 | 4,943.22 | 1,162,748 |
| 2024-01-16 | 5,634.00 | 5,668.00 | 5,622.00 | 5,658.00 | 4,981.96 | 2,641,735 |
| 2024-01-15 | 5,642.00 | 5,664.00 | 5,607.16 | 5,650.00 | 4,974.92 | 1,179,461 |
| 2024-01-12 | 5,620.00 | 5,682.00 | 5,602.20 | 5,638.00 | 4,964.35 | 2,281,389 |
| 2024-01-11 | 5,556.00 | 5,604.00 | 5,556.00 | 5,598.00 | 4,929.13 | 2,985,976 |
| 2024-01-10 | 5,574.00 | 5,608.00 | 5,570.00 | 5,608.00 | 4,937.94 | 2,297,333 |
| 2024-01-09 | 5,582.00 | 5,590.00 | 5,522.00 | 5,574.00 | 4,908.00 | 1,493,970 |
| 2024-01-08 | 5,520.00 | 5,528.00 | 5,480.00 | 5,516.00 | 4,856.93 | 2,672,328 |
| 2024-01-05 | 5,492.00 | 5,528.00 | 5,486.00 | 5,512.00 | 4,853.41 | 1,196,371 |
| 2024-01-04 | 5,470.00 | 5,528.00 | 5,465.48 | 5,518.00 | 4,858.69 | 2,694,808 |
| 2024-01-03 | 5,452.00 | 5,544.00 | 5,452.00 | 5,490.00 | 4,834.04 | 3,224,073 |
| 2024-01-02 | 5,420.00 | 5,456.00 | 5,402.00 | 5,456.00 | 4,804.10 | 1,117,506 |
| 2023-12-29 | 5,440.00 | 5,458.00 | 5,420.00 | 5,420.00 | 4,772.40 | 364,725 |
| 2023-12-28 | 5,464.00 | 5,476.00 | 5,432.00 | 5,446.00 | 4,795.29 | 521,644 |
| 2023-12-27 | 5,430.00 | 5,484.00 | 5,426.00 | 5,464.00 | 4,811.14 | 749,884 |
| 2023-12-22 | 5,410.00 | 5,464.00 | 5,410.00 | 5,442.00 | 4,791.77 | 738,700 |
| 2023-12-21 | 5,408.00 | 5,456.00 | 5,378.00 | 5,426.00 | 4,777.68 | 1,114,732 |
| 2023-12-20 | 5,452.00 | 5,504.00 | 5,398.00 | 5,430.00 | 4,781.20 | 2,127,661 |
| 2023-12-19 | 5,426.00 | 5,458.00 | 5,402.00 | 5,432.00 | 4,782.97 | 3,885,273 |
| 2023-12-18 | 5,418.00 | 5,476.00 | 5,398.00 | 5,420.00 | 4,772.40 | 1,002,060 |
| 2023-12-15 | 5,414.00 | 5,456.00 | 5,385.32 | 5,442.00 | 4,791.77 | 5,033,665 |
| 2023-12-14 | 5,428.00 | 5,528.00 | 5,356.00 | 5,414.00 | 4,767.12 | 2,896,295 |
| 2023-12-13 | 5,418.00 | 5,450.00 | 5,374.00 | 5,390.00 | 4,745.98 | 2,990,340 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.8860 GBP |
| 2026-04-09 | 1.2780 GBP |
| 2026-02-02 | 2.3500 GBP |
| 2025-08-07 | 0.8440 GBP |
| 2025-04-10 | 1.2170 GBP |
| 2024-08-01 | 0.8040 GBP |
| 2024-04-11 | 1.1590 GBP |
| 2023-08-03 | 0.7660 GBP |
| 2023-04-06 | 1.1030 GBP |
| 2022-08-04 | 0.7300 GBP |
| 2022-04-28 | 1.0160 GBP |
| 2021-08-05 | 0.7300 GBP |
| 2021-05-06 | 1.0160 GBP |
| 2020-08-20 | 0.7300 GBP |
| 2020-04-16 | 1.0160 GBP |
| 2019-08-22 | 0.7300 GBP |
| 2019-04-18 | 1.0020 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.