Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 5,814.00 | 5,848.00 | 5,808.00 | 5,842.00 | 5,143.98 | 3,041,904 |
| 2023-09-18 | 5,768.00 | 5,834.00 | 5,748.00 | 5,830.00 | 5,133.41 | 1,391,730 |
| 2023-09-15 | 5,786.00 | 5,826.00 | 5,748.00 | 5,762.00 | 5,073.54 | 3,059,165 |
| 2023-09-14 | 5,752.00 | 5,762.00 | 5,702.00 | 5,740.00 | 5,054.16 | 2,667,275 |
| 2023-09-13 | 5,752.00 | 5,752.00 | 5,648.00 | 5,724.00 | 5,040.08 | 1,038,984 |
| 2023-09-12 | 5,740.00 | 5,830.00 | 5,735.05 | 5,776.00 | 5,085.86 | 1,214,487 |
| 2023-09-11 | 5,820.00 | 5,834.00 | 5,774.96 | 5,826.00 | 5,129.89 | 1,951,872 |
| 2023-09-08 | 5,758.00 | 5,814.76 | 5,732.00 | 5,806.00 | 5,112.28 | 2,590,713 |
| 2023-09-07 | 5,654.00 | 5,748.00 | 5,630.00 | 5,744.00 | 5,057.69 | 802,925 |
| 2023-09-06 | 5,678.00 | 5,696.00 | 5,624.00 | 5,678.00 | 4,999.57 | 1,123,318 |
| 2023-09-05 | 5,686.00 | 5,726.00 | 5,658.00 | 5,696.00 | 5,015.42 | 1,413,030 |
| 2023-09-04 | 5,710.00 | 5,766.00 | 5,694.00 | 5,698.00 | 5,017.18 | 450,538 |
| 2023-09-01 | 5,718.00 | 5,752.00 | 5,692.00 | 5,710.00 | 5,027.75 | 1,849,618 |
| 2023-08-31 | 5,744.00 | 5,752.00 | 5,662.00 | 5,702.00 | 5,020.71 | 3,322,835 |
| 2023-08-30 | 5,764.00 | 5,786.00 | 5,744.74 | 5,770.00 | 5,080.58 | 1,540,293 |
| 2023-08-29 | 5,718.00 | 5,794.00 | 5,718.00 | 5,776.00 | 5,085.86 | 2,142,717 |
| 2023-08-25 | 5,682.00 | 5,704.00 | 5,664.00 | 5,688.00 | 5,008.38 | 979,953 |
| 2023-08-24 | 5,686.00 | 5,696.00 | 5,648.00 | 5,680.00 | 5,001.33 | 690,150 |
| 2023-08-23 | 5,600.00 | 5,686.00 | 5,600.00 | 5,656.00 | 4,980.20 | 1,892,295 |
| 2023-08-22 | 5,664.00 | 5,670.00 | 5,600.00 | 5,604.00 | 4,934.41 | 883,192 |
| 2023-08-21 | 5,648.00 | 5,706.00 | 5,626.00 | 5,638.00 | 4,964.35 | 820,414 |
| 2023-08-18 | 5,650.00 | 5,662.00 | 5,626.00 | 5,654.00 | 4,978.44 | 1,201,553 |
| 2023-08-17 | 5,658.00 | 5,710.00 | 5,618.00 | 5,660.00 | 4,983.72 | 746,775 |
| 2023-08-16 | 5,690.00 | 5,730.00 | 5,668.00 | 5,678.00 | 4,999.57 | 1,021,654 |
| 2023-08-15 | 5,762.00 | 5,770.40 | 5,690.00 | 5,696.00 | 5,015.42 | 975,417 |
| 2023-08-14 | 5,784.00 | 5,796.00 | 5,756.00 | 5,790.00 | 5,098.19 | 886,793 |
| 2023-08-11 | 5,796.00 | 5,804.00 | 5,744.00 | 5,778.00 | 5,087.62 | 4,516,119 |
| 2023-08-10 | 5,728.00 | 5,802.00 | 5,726.00 | 5,796.00 | 5,103.47 | 1,113,360 |
| 2023-08-09 | 5,686.00 | 5,730.00 | 5,678.00 | 5,730.00 | 5,045.36 | 2,859,937 |
| 2023-08-08 | 5,666.00 | 5,712.00 | 5,650.00 | 5,666.00 | 4,989.01 | 1,167,314 |
| 2023-08-07 | 5,626.00 | 5,660.00 | 5,596.00 | 5,660.00 | 4,983.72 | 853,662 |
| 2023-08-04 | 5,664.00 | 5,682.00 | 5,580.00 | 5,622.00 | 4,950.26 | 1,208,995 |
| 2023-08-03 | 5,664.00 | 5,682.00 | 5,614.00 | 5,680.00 | 5,001.33 | 3,186,275 |
| 2023-08-02 | 5,752.00 | 5,780.00 | 5,734.00 | 5,758.00 | 5,002.57 | 891,201 |
| 2023-08-01 | 5,836.00 | 5,844.00 | 5,736.00 | 5,802.00 | 5,040.79 | 860,088 |
| 2023-07-31 | 5,868.00 | 5,902.00 | 5,837.62 | 5,838.00 | 5,072.07 | 1,215,561 |
| 2023-07-28 | 5,882.00 | 5,916.00 | 5,880.00 | 5,902.00 | 5,127.67 | 1,296,727 |
| 2023-07-27 | 5,852.00 | 5,922.00 | 5,842.00 | 5,884.00 | 5,112.04 | 1,094,168 |
| 2023-07-26 | 5,800.00 | 5,878.00 | 5,684.00 | 5,878.00 | 5,106.82 | 2,554,591 |
| 2023-07-25 | 5,864.00 | 5,982.00 | 5,864.00 | 5,942.00 | 5,162.43 | 1,593,073 |
| 2023-07-24 | 5,904.00 | 5,942.00 | 5,850.00 | 5,896.00 | 5,122.46 | 1,407,218 |
| 2023-07-21 | 5,904.00 | 5,936.00 | 5,870.00 | 5,934.00 | 5,155.48 | 943,011 |
| 2023-07-20 | 5,846.00 | 5,898.00 | 5,791.00 | 5,890.00 | 5,117.25 | 2,087,358 |
| 2023-07-19 | 5,792.00 | 5,890.00 | 5,788.00 | 5,860.00 | 5,091.18 | 1,510,097 |
| 2023-07-18 | 5,742.00 | 5,792.00 | 5,736.00 | 5,776.00 | 5,018.20 | 1,057,883 |
| 2023-07-17 | 5,800.00 | 5,816.00 | 5,760.00 | 5,770.00 | 5,012.99 | 1,686,136 |
| 2023-07-14 | 5,750.00 | 5,810.00 | 5,744.00 | 5,784.00 | 5,025.15 | 942,938 |
| 2023-07-13 | 5,778.00 | 5,782.00 | 5,744.00 | 5,750.00 | 4,995.62 | 863,982 |
| 2023-07-12 | 5,758.00 | 5,772.00 | 5,716.00 | 5,746.00 | 4,992.14 | 1,954,392 |
| 2023-07-11 | 5,724.00 | 5,776.00 | 5,714.00 | 5,736.00 | 4,983.45 | 1,511,132 |
| 2023-07-10 | 5,726.00 | 5,794.00 | 5,723.68 | 5,772.00 | 5,014.73 | 1,030,212 |
| 2023-07-07 | 5,788.00 | 5,796.00 | 5,711.00 | 5,742.00 | 4,988.67 | 1,701,948 |
| 2023-07-06 | 5,872.00 | 5,894.00 | 5,792.00 | 5,810.00 | 5,047.74 | 1,229,230 |
| 2023-07-05 | 5,892.00 | 5,922.00 | 5,858.00 | 5,904.00 | 5,129.41 | 1,210,441 |
| 2023-07-04 | 5,934.00 | 5,956.00 | 5,900.00 | 5,904.00 | 5,129.41 | 2,359,866 |
| 2023-07-03 | 5,928.00 | 5,994.00 | 5,898.00 | 5,924.00 | 5,146.79 | 1,433,991 |
| 2023-06-30 | 5,844.00 | 5,948.00 | 5,839.26 | 5,912.00 | 5,136.36 | 3,423,497 |
| 2023-06-29 | 5,912.00 | 5,916.00 | 5,824.00 | 5,838.00 | 5,072.07 | 2,172,246 |
| 2023-06-28 | 6,016.00 | 6,044.00 | 5,920.00 | 5,920.00 | 5,143.31 | 2,076,414 |
| 2023-06-27 | 6,058.00 | 6,084.00 | 5,998.00 | 6,016.00 | 5,226.72 | 1,341,259 |
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.