Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 6,174.00 | 6,188.00 | 6,112.00 | 6,136.00 | 5,238.17 | 1,546,754 |
| 2023-03-24 | 5,984.00 | 6,172.00 | 5,972.00 | 6,104.00 | 5,210.85 | 1,495,516 |
| 2023-03-23 | 6,036.00 | 6,036.00 | 5,982.00 | 5,984.00 | 5,108.41 | 1,317,056 |
| 2023-03-22 | 5,914.00 | 6,026.00 | 5,914.00 | 6,022.00 | 5,140.85 | 787,909 |
| 2023-03-21 | 5,864.00 | 5,968.00 | 5,856.00 | 5,918.00 | 5,052.07 | 1,348,979 |
| 2023-03-20 | 5,788.00 | 5,846.00 | 5,770.00 | 5,838.00 | 4,983.77 | 1,092,373 |
| 2023-03-17 | 5,862.00 | 5,878.56 | 5,786.00 | 5,810.00 | 4,959.87 | 2,523,316 |
| 2023-03-16 | 5,804.00 | 5,944.00 | 5,800.00 | 5,882.00 | 5,021.34 | 1,417,199 |
| 2023-03-15 | 5,842.00 | 5,848.00 | 5,768.00 | 5,796.00 | 4,947.92 | 1,230,989 |
| 2023-03-14 | 5,762.00 | 5,822.00 | 5,746.00 | 5,816.00 | 4,964.99 | 881,263 |
| 2023-03-13 | 5,760.00 | 5,874.00 | 5,736.00 | 5,760.00 | 4,917.19 | 947,828 |
| 2023-03-10 | 5,818.00 | 5,856.00 | 5,736.00 | 5,750.00 | 4,908.65 | 1,521,655 |
| 2023-03-09 | 5,816.00 | 5,868.00 | 5,780.00 | 5,812.00 | 4,961.58 | 1,114,581 |
| 2023-03-08 | 5,796.00 | 5,836.00 | 5,778.00 | 5,808.00 | 4,958.16 | 599,901 |
| 2023-03-07 | 5,752.00 | 5,822.00 | 5,752.00 | 5,812.00 | 4,961.58 | 853,195 |
| 2023-03-06 | 5,830.00 | 5,860.00 | 5,754.00 | 5,784.00 | 4,937.67 | 1,761,640 |
| 2023-03-03 | 5,924.00 | 5,924.00 | 5,818.00 | 5,874.00 | 5,014.51 | 1,166,424 |
| 2023-03-02 | 5,826.00 | 5,942.23 | 5,802.00 | 5,918.00 | 5,052.07 | 1,906,256 |
| 2023-03-01 | 5,722.00 | 5,948.00 | 5,712.00 | 5,850.00 | 4,994.02 | 4,458,556 |
| 2023-02-28 | 5,782.00 | 5,808.70 | 5,734.00 | 5,762.00 | 4,918.89 | 2,013,773 |
| 2023-02-27 | 5,812.00 | 5,862.00 | 5,792.00 | 5,830.00 | 4,976.94 | 1,581,580 |
| 2023-02-24 | 5,792.00 | 5,830.00 | 5,770.00 | 5,814.00 | 4,963.28 | 943,907 |
| 2023-02-23 | 5,828.00 | 5,836.00 | 5,766.00 | 5,766.00 | 4,922.31 | 1,638,744 |
| 2023-02-22 | 5,718.00 | 5,838.00 | 5,710.00 | 5,820.00 | 4,968.41 | 2,425,454 |
| 2023-02-21 | 5,694.00 | 5,740.96 | 5,686.00 | 5,720.00 | 4,883.04 | 1,980,266 |
| 2023-02-20 | 5,788.00 | 5,794.00 | 5,642.00 | 5,698.00 | 4,864.26 | 2,810,343 |
| 2023-02-17 | 5,722.00 | 5,778.00 | 5,702.00 | 5,776.00 | 4,930.85 | 1,990,278 |
| 2023-02-16 | 5,790.00 | 5,808.00 | 5,699.50 | 5,730.00 | 4,891.58 | 706,388 |
| 2023-02-15 | 5,758.00 | 5,804.46 | 5,734.00 | 5,774.00 | 4,929.14 | 872,407 |
| 2023-02-14 | 5,790.00 | 5,810.00 | 5,734.00 | 5,740.00 | 4,900.11 | 1,075,660 |
| 2023-02-13 | 5,666.00 | 5,790.00 | 5,666.00 | 5,790.00 | 4,942.80 | 1,840,363 |
| 2023-02-10 | 5,692.00 | 5,712.00 | 5,622.00 | 5,672.00 | 4,842.06 | 949,513 |
| 2023-02-09 | 5,732.00 | 5,788.00 | 5,636.00 | 5,698.00 | 4,864.26 | 1,035,158 |
| 2023-02-08 | 5,758.00 | 5,772.00 | 5,686.00 | 5,722.00 | 4,884.75 | 1,369,010 |
| 2023-02-07 | 5,730.00 | 5,792.00 | 5,718.00 | 5,754.00 | 4,912.06 | 1,058,751 |
| 2023-02-06 | 5,730.00 | 5,848.00 | 5,730.00 | 5,784.00 | 4,937.67 | 2,169,140 |
| 2023-02-03 | 5,654.00 | 5,818.00 | 5,652.07 | 5,806.00 | 4,956.46 | 2,103,359 |
| 2023-02-02 | 5,696.00 | 5,726.00 | 5,590.00 | 5,626.00 | 4,802.79 | 1,593,094 |
| 2023-02-01 | 5,778.00 | 5,778.00 | 5,676.00 | 5,694.00 | 4,860.84 | 3,871,961 |
| 2023-01-31 | 5,726.00 | 5,788.00 | 5,694.00 | 5,770.00 | 4,925.72 | 2,357,307 |
| 2023-01-30 | 5,570.00 | 5,758.00 | 5,569.24 | 5,726.00 | 4,888.16 | 4,397,280 |
| 2023-01-27 | 5,652.00 | 5,668.00 | 5,572.00 | 5,584.00 | 4,766.94 | 1,034,044 |
| 2023-01-26 | 5,694.00 | 5,696.00 | 5,618.00 | 5,650.00 | 4,823.28 | 1,117,973 |
| 2023-01-25 | 5,730.00 | 5,748.00 | 5,646.00 | 5,664.00 | 4,835.23 | 949,424 |
| 2023-01-24 | 5,804.00 | 5,804.00 | 5,696.00 | 5,696.00 | 4,862.55 | 1,081,454 |
| 2023-01-23 | 5,808.00 | 5,844.00 | 5,776.00 | 5,776.00 | 4,930.85 | 1,716,002 |
| 2023-01-20 | 5,838.00 | 5,890.00 | 5,802.00 | 5,802.00 | 4,953.04 | 1,092,133 |
| 2023-01-19 | 5,836.00 | 5,902.00 | 5,790.00 | 5,840.00 | 4,985.48 | 1,173,738 |
| 2023-01-18 | 5,986.00 | 6,002.00 | 5,826.00 | 5,834.00 | 4,980.36 | 1,186,926 |
| 2023-01-17 | 5,982.00 | 5,988.00 | 5,926.00 | 5,982.00 | 5,106.70 | 1,543,037 |
| 2023-01-16 | 6,022.00 | 6,034.00 | 5,948.00 | 5,992.00 | 5,115.24 | 747,877 |
| 2023-01-13 | 5,960.00 | 6,034.00 | 5,950.00 | 6,008.00 | 5,128.90 | 778,377 |
| 2023-01-12 | 5,942.00 | 5,985.94 | 5,872.00 | 5,918.00 | 5,052.07 | 650,570 |
| 2023-01-11 | 5,900.00 | 6,006.00 | 5,882.00 | 5,928.00 | 5,060.60 | 2,056,277 |
| 2023-01-10 | 5,900.00 | 5,940.00 | 5,858.76 | 5,902.00 | 5,038.41 | 1,190,016 |
| 2023-01-09 | 5,834.00 | 5,930.00 | 5,829.67 | 5,890.00 | 5,028.16 | 2,042,024 |
| 2023-01-06 | 5,830.00 | 5,884.00 | 5,812.00 | 5,862.00 | 5,004.26 | 1,197,197 |
| 2023-01-05 | 5,768.00 | 5,852.00 | 5,746.89 | 5,830.00 | 4,976.94 | 1,925,199 |
| 2023-01-04 | 5,830.00 | 5,854.00 | 5,732.00 | 5,760.00 | 4,917.19 | 1,162,842 |
| 2023-01-03 | 5,748.00 | 5,836.00 | 5,696.00 | 5,806.00 | 4,956.46 | 1,713,360 |
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.