Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 5,370.00 | 5,452.00 | 5,332.00 | 5,408.00 | 4,761.83 | 1,321,234 |
| 2023-12-11 | 5,380.00 | 5,404.00 | 5,332.44 | 5,382.00 | 4,738.94 | 1,126,904 |
| 2023-12-08 | 5,342.00 | 5,420.00 | 5,306.00 | 5,394.00 | 4,749.51 | 1,310,246 |
| 2023-12-07 | 5,412.00 | 5,420.00 | 5,332.00 | 5,354.00 | 4,714.29 | 1,235,100 |
| 2023-12-06 | 5,406.00 | 5,456.00 | 5,390.00 | 5,402.00 | 4,756.55 | 3,425,127 |
| 2023-12-05 | 5,458.00 | 5,484.00 | 5,396.00 | 5,414.00 | 4,767.12 | 1,252,521 |
| 2023-12-04 | 5,404.00 | 5,478.00 | 5,404.00 | 5,450.00 | 4,798.82 | 1,060,484 |
| 2023-12-01 | 5,424.00 | 5,440.42 | 5,406.00 | 5,416.00 | 4,768.88 | 990,872 |
| 2023-11-30 | 5,388.00 | 5,420.00 | 5,348.00 | 5,398.00 | 4,753.03 | 2,550,607 |
| 2023-11-29 | 5,402.00 | 5,416.00 | 5,374.00 | 5,390.00 | 4,745.98 | 1,245,244 |
| 2023-11-28 | 5,378.00 | 5,432.00 | 5,346.00 | 5,414.00 | 4,767.12 | 1,116,644 |
| 2023-11-27 | 5,408.00 | 5,440.00 | 5,374.00 | 5,390.00 | 4,745.98 | 747,604 |
| 2023-11-24 | 5,366.00 | 5,430.00 | 5,340.00 | 5,406.00 | 4,760.07 | 1,219,919 |
| 2023-11-23 | 5,444.00 | 5,460.00 | 5,386.00 | 5,386.00 | 4,742.46 | 4,772,133 |
| 2023-11-22 | 5,398.00 | 5,446.00 | 5,362.00 | 5,440.00 | 4,790.01 | 1,584,402 |
| 2023-11-21 | 5,354.00 | 5,406.00 | 5,308.00 | 5,406.00 | 4,760.07 | 2,355,984 |
| 2023-11-20 | 5,352.00 | 5,436.00 | 5,324.00 | 5,328.00 | 4,691.39 | 1,973,331 |
| 2023-11-17 | 5,374.00 | 5,420.00 | 5,340.00 | 5,396.00 | 4,751.27 | 2,722,804 |
| 2023-11-16 | 5,462.00 | 5,506.00 | 5,361.00 | 5,368.00 | 4,726.61 | 1,697,017 |
| 2023-11-15 | 5,516.00 | 5,568.00 | 5,456.00 | 5,456.00 | 4,804.10 | 3,264,298 |
| 2023-11-14 | 5,460.00 | 5,562.00 | 5,438.00 | 5,496.00 | 4,839.32 | 1,328,882 |
| 2023-11-13 | 5,514.00 | 5,574.00 | 5,470.00 | 5,530.00 | 4,869.26 | 983,526 |
| 2023-11-10 | 5,550.00 | 5,588.00 | 5,446.00 | 5,492.00 | 4,835.80 | 1,436,129 |
| 2023-11-09 | 5,500.00 | 5,586.00 | 5,474.00 | 5,558.00 | 4,893.91 | 1,179,673 |
| 2023-11-08 | 5,514.00 | 5,544.00 | 5,472.00 | 5,494.00 | 4,837.56 | 1,977,331 |
| 2023-11-07 | 5,496.00 | 5,542.00 | 5,446.00 | 5,530.00 | 4,869.26 | 1,538,347 |
| 2023-11-06 | 5,422.00 | 5,492.00 | 5,422.00 | 5,488.00 | 4,832.27 | 1,917,011 |
| 2023-11-03 | 5,552.00 | 5,562.00 | 5,408.00 | 5,412.00 | 4,765.36 | 1,669,142 |
| 2023-11-02 | 5,550.00 | 5,628.00 | 5,538.00 | 5,542.00 | 4,879.82 | 2,379,836 |
| 2023-11-01 | 5,540.00 | 5,578.00 | 5,506.00 | 5,542.00 | 4,879.82 | 1,666,128 |
| 2023-10-31 | 5,558.00 | 5,562.00 | 5,502.00 | 5,502.00 | 4,844.60 | 3,826,704 |
| 2023-10-30 | 5,492.00 | 5,554.00 | 5,486.00 | 5,540.00 | 4,878.06 | 3,053,113 |
| 2023-10-27 | 5,534.00 | 5,554.00 | 5,445.16 | 5,452.00 | 4,800.58 | 3,753,787 |
| 2023-10-26 | 5,630.00 | 5,702.00 | 5,588.00 | 5,594.00 | 4,925.61 | 2,683,462 |
| 2023-10-25 | 5,752.00 | 5,950.00 | 5,490.00 | 5,678.00 | 4,999.57 | 5,269,984 |
| 2023-10-24 | 5,940.00 | 5,986.00 | 5,868.00 | 5,916.00 | 5,209.14 | 1,665,423 |
| 2023-10-23 | 5,944.00 | 5,986.00 | 5,928.00 | 5,960.00 | 5,247.88 | 1,401,563 |
| 2023-10-20 | 5,910.00 | 5,958.00 | 5,898.00 | 5,942.00 | 5,232.03 | 1,558,464 |
| 2023-10-19 | 5,936.00 | 5,986.00 | 5,902.00 | 5,942.00 | 5,232.03 | 1,339,062 |
| 2023-10-18 | 5,884.00 | 6,006.00 | 5,850.00 | 5,950.00 | 5,239.07 | 1,628,544 |
| 2023-10-17 | 5,804.00 | 5,896.00 | 5,758.00 | 5,872.00 | 5,170.39 | 1,418,170 |
| 2023-10-16 | 5,880.00 | 5,880.00 | 5,790.00 | 5,812.00 | 5,117.56 | 1,187,291 |
| 2023-10-13 | 5,856.00 | 5,888.00 | 5,820.00 | 5,854.00 | 5,154.54 | 733,477 |
| 2023-10-12 | 5,928.00 | 5,936.00 | 5,830.00 | 5,852.00 | 5,152.78 | 1,443,168 |
| 2023-10-11 | 5,846.00 | 5,912.00 | 5,814.00 | 5,900.00 | 5,195.05 | 1,106,616 |
| 2023-10-10 | 5,842.00 | 5,896.00 | 5,748.00 | 5,870.00 | 5,168.63 | 1,121,572 |
| 2023-10-09 | 5,730.00 | 5,822.00 | 5,712.00 | 5,780.00 | 5,089.39 | 614,683 |
| 2023-10-06 | 5,810.00 | 5,832.00 | 5,672.00 | 5,728.00 | 5,043.60 | 1,471,180 |
| 2023-10-05 | 6,000.00 | 6,000.00 | 5,798.00 | 5,820.00 | 5,124.61 | 1,671,312 |
| 2023-10-04 | 5,746.00 | 5,828.00 | 5,728.00 | 5,744.00 | 5,057.69 | 1,869,576 |
| 2023-10-03 | 5,772.00 | 5,798.00 | 5,750.00 | 5,766.00 | 5,077.06 | 793,407 |
| 2023-10-02 | 5,800.00 | 5,848.00 | 5,750.00 | 5,760.00 | 5,071.77 | 1,654,968 |
| 2023-09-29 | 5,798.00 | 5,840.00 | 5,778.00 | 5,794.00 | 5,101.71 | 1,582,046 |
| 2023-09-28 | 5,714.00 | 5,782.00 | 5,634.00 | 5,752.00 | 5,064.73 | 1,878,228 |
| 2023-09-27 | 5,774.00 | 5,812.00 | 5,728.00 | 5,738.00 | 5,052.40 | 1,065,700 |
| 2023-09-26 | 5,792.00 | 5,842.00 | 5,762.00 | 5,772.00 | 5,082.34 | 1,235,809 |
| 2023-09-25 | 5,874.00 | 5,894.00 | 5,807.99 | 5,812.00 | 5,117.56 | 822,710 |
| 2023-09-22 | 5,898.00 | 5,936.00 | 5,876.00 | 5,878.00 | 5,175.68 | 1,535,971 |
| 2023-09-21 | 5,896.00 | 5,954.00 | 5,880.00 | 5,922.00 | 5,214.42 | 1,855,896 |
| 2023-09-20 | 5,890.00 | 5,926.00 | 5,861.69 | 5,908.00 | 5,202.09 | 2,470,886 |
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.