Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 5,714.00 | 5,764.00 | 5,714.00 | 5,754.00 | 4,912.06 | 431,895 |
| 2022-12-29 | 5,712.00 | 5,766.00 | 5,698.00 | 5,746.00 | 4,905.23 | 716,546 |
| 2022-12-28 | 5,746.00 | 5,762.00 | 5,710.00 | 5,756.00 | 4,913.77 | 1,727,891 |
| 2022-12-23 | 5,706.00 | 5,780.00 | 5,676.00 | 5,710.00 | 4,874.50 | 345,861 |
| 2022-12-22 | 5,708.00 | 5,772.00 | 5,698.00 | 5,698.00 | 4,864.26 | 875,776 |
| 2022-12-21 | 5,700.00 | 5,738.00 | 5,648.00 | 5,724.00 | 4,886.45 | 812,259 |
| 2022-12-20 | 5,706.00 | 5,752.00 | 5,682.00 | 5,682.00 | 4,850.60 | 1,067,533 |
| 2022-12-19 | 5,738.00 | 5,764.00 | 5,718.00 | 5,748.00 | 4,906.94 | 1,480,774 |
| 2022-12-16 | 5,688.00 | 5,760.00 | 5,676.00 | 5,736.00 | 4,896.70 | 2,794,104 |
| 2022-12-15 | 5,856.00 | 5,856.00 | 5,730.00 | 5,760.00 | 4,917.19 | 1,138,305 |
| 2022-12-14 | 5,806.00 | 5,838.00 | 5,744.00 | 5,838.00 | 4,983.77 | 1,167,135 |
| 2022-12-13 | 5,732.00 | 5,896.00 | 5,702.00 | 5,814.00 | 4,963.28 | 1,389,315 |
| 2022-12-12 | 5,814.00 | 5,858.00 | 5,796.00 | 5,802.00 | 4,953.04 | 1,566,423 |
| 2022-12-09 | 5,882.00 | 5,923.16 | 5,824.00 | 5,840.00 | 4,985.48 | 1,117,800 |
| 2022-12-08 | 5,928.00 | 5,928.00 | 5,824.00 | 5,880.00 | 5,019.63 | 944,820 |
| 2022-12-07 | 5,926.00 | 5,992.00 | 5,912.00 | 5,912.00 | 5,046.95 | 1,351,142 |
| 2022-12-06 | 5,952.00 | 6,024.00 | 5,930.00 | 5,930.00 | 5,062.31 | 956,366 |
| 2022-12-05 | 6,028.00 | 6,044.00 | 5,950.00 | 5,988.00 | 5,111.82 | 700,025 |
| 2022-12-02 | 6,016.00 | 6,066.00 | 5,986.00 | 6,038.00 | 5,154.51 | 811,543 |
| 2022-12-01 | 5,974.00 | 6,054.00 | 5,948.00 | 6,038.00 | 5,154.51 | 1,050,687 |
| 2022-11-30 | 5,950.00 | 6,014.00 | 5,924.00 | 5,948.00 | 5,077.68 | 2,716,969 |
| 2022-11-29 | 5,950.00 | 5,995.57 | 5,934.00 | 5,940.00 | 5,070.85 | 2,445,360 |
| 2022-11-28 | 5,858.00 | 5,996.00 | 5,848.32 | 5,968.00 | 5,094.75 | 964,561 |
| 2022-11-25 | 5,894.00 | 5,938.00 | 5,888.00 | 5,900.00 | 5,036.70 | 575,978 |
| 2022-11-24 | 5,854.00 | 5,918.00 | 5,828.00 | 5,896.00 | 5,033.29 | 364,208 |
| 2022-11-23 | 5,908.00 | 5,908.00 | 5,856.00 | 5,878.00 | 5,017.92 | 677,247 |
| 2022-11-22 | 5,884.00 | 5,948.00 | 5,830.00 | 5,898.00 | 5,034.99 | 779,205 |
| 2022-11-21 | 5,830.00 | 5,904.00 | 5,822.00 | 5,900.00 | 5,036.70 | 1,305,072 |
| 2022-11-18 | 5,802.00 | 5,838.00 | 5,776.00 | 5,812.00 | 4,961.58 | 1,518,344 |
| 2022-11-17 | 5,784.00 | 5,812.00 | 5,734.00 | 5,796.00 | 4,947.92 | 931,920 |
| 2022-11-16 | 5,684.00 | 5,828.00 | 5,664.00 | 5,784.00 | 4,937.67 | 1,427,190 |
| 2022-11-15 | 5,668.00 | 5,768.00 | 5,658.00 | 5,672.00 | 4,842.06 | 1,625,327 |
| 2022-11-14 | 5,558.00 | 5,704.00 | 5,544.00 | 5,668.00 | 4,838.65 | 1,288,864 |
| 2022-11-11 | 5,666.00 | 5,666.00 | 5,513.20 | 5,556.00 | 4,743.04 | 2,272,082 |
| 2022-11-10 | 5,670.00 | 5,762.00 | 5,662.00 | 5,680.00 | 4,848.89 | 1,566,970 |
| 2022-11-09 | 5,642.00 | 5,700.00 | 5,602.00 | 5,682.00 | 4,850.60 | 1,263,105 |
| 2022-11-08 | 5,620.00 | 5,686.00 | 5,588.00 | 5,686.00 | 4,854.01 | 1,261,902 |
| 2022-11-07 | 5,720.00 | 5,724.00 | 5,626.00 | 5,640.00 | 4,814.74 | 613,258 |
| 2022-11-04 | 5,734.00 | 5,770.00 | 5,660.00 | 5,738.00 | 4,898.41 | 2,295,408 |
| 2022-11-03 | 5,696.00 | 5,762.00 | 5,672.00 | 5,746.00 | 4,905.23 | 708,790 |
| 2022-11-02 | 5,720.00 | 5,816.00 | 5,700.00 | 5,754.00 | 4,912.06 | 975,930 |
| 2022-11-01 | 5,804.00 | 5,840.00 | 5,736.00 | 5,750.00 | 4,908.65 | 789,798 |
| 2022-10-31 | 5,772.00 | 5,828.00 | 5,700.00 | 5,780.00 | 4,934.26 | 1,392,556 |
| 2022-10-28 | 5,650.00 | 5,706.64 | 5,602.00 | 5,678.00 | 4,847.18 | 1,370,661 |
| 2022-10-27 | 5,698.00 | 5,704.00 | 5,502.00 | 5,592.00 | 4,773.77 | 2,378,884 |
| 2022-10-26 | 5,900.00 | 5,923.68 | 5,629.30 | 5,722.00 | 4,884.75 | 4,018,437 |
| 2022-10-25 | 5,990.00 | 6,014.00 | 5,908.00 | 5,966.00 | 5,093.04 | 912,574 |
| 2022-10-24 | 5,952.00 | 6,002.00 | 5,888.64 | 5,950.00 | 5,079.39 | 702,798 |
| 2022-10-21 | 5,916.00 | 5,986.00 | 5,878.00 | 5,934.00 | 5,065.73 | 1,020,244 |
| 2022-10-20 | 5,950.00 | 5,950.00 | 5,882.00 | 5,926.00 | 5,058.90 | 894,427 |
| 2022-10-19 | 5,854.00 | 5,926.00 | 5,844.00 | 5,912.00 | 5,046.95 | 963,265 |
| 2022-10-18 | 5,848.00 | 5,890.00 | 5,822.00 | 5,870.00 | 5,011.09 | 960,621 |
| 2022-10-17 | 5,806.00 | 5,868.00 | 5,798.00 | 5,826.00 | 4,973.53 | 2,051,259 |
| 2022-10-14 | 5,820.00 | 5,912.00 | 5,776.00 | 5,808.00 | 4,958.16 | 1,821,699 |
| 2022-10-13 | 5,896.00 | 5,900.00 | 5,684.00 | 5,760.00 | 4,917.19 | 1,631,323 |
| 2022-10-12 | 5,858.00 | 5,944.00 | 5,858.00 | 5,910.00 | 5,045.24 | 1,494,604 |
| 2022-10-11 | 5,886.00 | 5,938.00 | 5,836.00 | 5,898.00 | 5,034.99 | 1,375,209 |
| 2022-10-10 | 5,908.00 | 5,922.00 | 5,850.00 | 5,902.00 | 5,038.41 | 1,202,781 |
| 2022-10-07 | 5,920.00 | 5,988.00 | 5,896.00 | 5,910.00 | 5,045.24 | 913,583 |
| 2022-10-06 | 5,924.00 | 6,033.34 | 5,886.00 | 5,940.00 | 5,070.85 | 1,706,782 |
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.