Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 6,084.00 | 6,086.00 | 6,032.00 | 6,056.00 | 5,261.47 | 1,263,336 |
| 2023-06-23 | 6,038.00 | 6,104.00 | 6,024.00 | 6,082.00 | 5,284.06 | 1,880,712 |
| 2023-06-22 | 6,044.00 | 6,054.00 | 6,016.00 | 6,044.00 | 5,251.04 | 2,974,296 |
| 2023-06-21 | 6,014.00 | 6,094.00 | 6,008.00 | 6,074.00 | 5,277.11 | 882,814 |
| 2023-06-20 | 6,000.00 | 6,064.00 | 5,986.00 | 6,056.00 | 5,261.47 | 2,165,236 |
| 2023-06-19 | 6,060.00 | 6,076.00 | 5,988.00 | 6,000.00 | 5,212.82 | 1,532,804 |
| 2023-06-16 | 6,016.00 | 6,092.00 | 6,014.00 | 6,070.00 | 5,273.63 | 4,278,368 |
| 2023-06-15 | 5,918.00 | 6,034.00 | 5,884.00 | 6,024.00 | 5,233.67 | 1,770,621 |
| 2023-06-14 | 5,964.00 | 5,994.00 | 5,896.00 | 5,906.00 | 5,131.15 | 1,770,583 |
| 2023-06-13 | 5,990.00 | 6,000.00 | 5,856.00 | 5,984.00 | 5,198.92 | 2,112,802 |
| 2023-06-12 | 6,068.00 | 6,080.00 | 5,964.00 | 5,990.00 | 5,204.13 | 2,380,488 |
| 2023-06-09 | 6,138.00 | 6,160.00 | 6,002.00 | 6,034.00 | 5,242.36 | 1,145,287 |
| 2023-06-08 | 6,204.00 | 6,220.00 | 6,077.50 | 6,114.00 | 5,311.86 | 1,338,106 |
| 2023-06-07 | 6,304.00 | 6,310.00 | 6,216.00 | 6,226.00 | 5,409.17 | 1,170,843 |
| 2023-06-06 | 6,290.00 | 6,346.00 | 6,290.00 | 6,298.00 | 5,471.72 | 1,076,379 |
| 2023-06-05 | 6,322.00 | 6,332.00 | 6,288.00 | 6,298.00 | 5,471.72 | 454,372 |
| 2023-06-02 | 6,276.00 | 6,308.00 | 6,248.00 | 6,308.00 | 5,480.41 | 1,308,555 |
| 2023-06-01 | 6,242.00 | 6,298.76 | 6,236.00 | 6,280.00 | 5,456.08 | 1,221,912 |
| 2023-05-31 | 6,270.00 | 6,364.00 | 6,228.00 | 6,246.00 | 5,426.54 | 2,962,461 |
| 2023-05-30 | 6,418.00 | 6,418.00 | 6,270.00 | 6,290.00 | 5,464.77 | 1,102,964 |
| 2023-05-26 | 6,344.00 | 6,424.00 | 6,338.00 | 6,416.00 | 5,574.24 | 975,932 |
| 2023-05-25 | 6,380.00 | 6,398.00 | 6,320.00 | 6,362.00 | 5,527.32 | 822,475 |
| 2023-05-24 | 6,400.00 | 6,424.00 | 6,340.00 | 6,386.00 | 5,548.17 | 1,469,458 |
| 2023-05-23 | 6,508.00 | 6,530.00 | 6,452.00 | 6,460.00 | 5,612.47 | 623,932 |
| 2023-05-22 | 6,526.00 | 6,552.00 | 6,494.00 | 6,524.00 | 5,668.07 | 1,300,266 |
| 2023-05-19 | 6,498.00 | 6,534.00 | 6,480.00 | 6,502.00 | 5,648.96 | 1,077,412 |
| 2023-05-18 | 6,484.00 | 6,540.00 | 6,482.00 | 6,508.00 | 5,654.17 | 4,277,935 |
| 2023-05-17 | 6,558.00 | 6,566.00 | 6,470.00 | 6,476.00 | 5,626.37 | 2,346,447 |
| 2023-05-16 | 6,472.00 | 6,570.00 | 6,466.00 | 6,570.00 | 5,708.03 | 1,279,152 |
| 2023-05-15 | 6,500.00 | 6,540.00 | 6,498.00 | 6,510.00 | 5,655.91 | 2,275,661 |
| 2023-05-12 | 6,442.00 | 6,524.00 | 6,438.00 | 6,490.00 | 5,638.53 | 1,659,751 |
| 2023-05-11 | 6,406.00 | 6,456.00 | 6,406.00 | 6,454.00 | 5,607.25 | 984,962 |
| 2023-05-10 | 6,450.00 | 6,450.00 | 6,374.00 | 6,404.00 | 5,563.81 | 1,137,713 |
| 2023-05-09 | 6,452.00 | 6,488.00 | 6,406.00 | 6,468.00 | 5,619.42 | 2,500,242 |
| 2023-05-05 | 6,508.00 | 6,526.00 | 6,394.00 | 6,434.00 | 5,589.88 | 1,411,917 |
| 2023-05-04 | 6,418.00 | 6,508.00 | 6,392.00 | 6,480.00 | 5,629.84 | 1,128,509 |
| 2023-05-03 | 6,478.00 | 6,516.00 | 6,442.00 | 6,480.00 | 5,629.84 | 2,326,199 |
| 2023-05-02 | 6,434.00 | 6,458.00 | 6,350.00 | 6,440.00 | 5,595.09 | 1,960,444 |
| 2023-04-28 | 6,362.00 | 6,472.00 | 6,344.00 | 6,430.00 | 5,586.40 | 3,349,973 |
| 2023-04-27 | 6,306.00 | 6,362.00 | 6,286.00 | 6,312.00 | 5,483.88 | 1,411,451 |
| 2023-04-26 | 6,452.00 | 6,490.00 | 6,272.00 | 6,276.00 | 5,452.61 | 2,139,705 |
| 2023-04-25 | 6,448.00 | 6,512.00 | 6,434.00 | 6,500.00 | 5,647.22 | 1,196,421 |
| 2023-04-24 | 6,504.00 | 6,508.00 | 6,452.00 | 6,478.00 | 5,628.10 | 631,923 |
| 2023-04-21 | 6,436.00 | 6,516.00 | 6,418.00 | 6,472.00 | 5,622.89 | 1,226,815 |
| 2023-04-20 | 6,406.00 | 6,448.00 | 6,364.00 | 6,434.00 | 5,589.88 | 1,478,677 |
| 2023-04-19 | 6,380.00 | 6,413.99 | 6,360.00 | 6,366.00 | 5,530.80 | 586,540 |
| 2023-04-18 | 6,376.00 | 6,400.00 | 6,332.00 | 6,384.00 | 5,546.44 | 1,299,887 |
| 2023-04-17 | 6,280.00 | 6,368.00 | 6,271.45 | 6,356.00 | 5,522.11 | 1,722,684 |
| 2023-04-14 | 6,242.00 | 6,288.00 | 6,221.08 | 6,286.00 | 5,461.29 | 1,446,512 |
| 2023-04-13 | 6,246.00 | 6,288.00 | 6,226.00 | 6,236.00 | 5,417.85 | 781,008 |
| 2023-04-12 | 6,198.00 | 6,244.00 | 6,184.00 | 6,244.00 | 5,424.80 | 1,691,173 |
| 2023-04-11 | 6,216.00 | 6,230.00 | 6,166.00 | 6,194.00 | 5,381.36 | 1,708,004 |
| 2023-04-06 | 6,218.00 | 6,242.00 | 6,192.00 | 6,230.00 | 5,412.64 | 820,597 |
| 2023-04-05 | 6,222.00 | 6,352.00 | 6,220.00 | 6,336.00 | 5,408.90 | 1,251,114 |
| 2023-04-04 | 6,234.00 | 6,260.00 | 6,182.00 | 6,260.00 | 5,344.03 | 1,139,649 |
| 2023-04-03 | 6,144.00 | 6,212.00 | 6,126.00 | 6,210.00 | 5,301.34 | 1,835,236 |
| 2023-03-31 | 6,144.00 | 6,282.00 | 6,126.00 | 6,158.00 | 5,256.95 | 2,481,657 |
| 2023-03-30 | 6,144.00 | 6,178.00 | 6,086.00 | 6,164.00 | 5,262.07 | 1,007,822 |
| 2023-03-29 | 6,136.00 | 6,183.28 | 6,131.45 | 6,156.00 | 5,255.24 | 701,279 |
| 2023-03-28 | 6,140.00 | 6,148.00 | 6,106.00 | 6,134.00 | 5,236.46 | 1,928,980 |
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.