Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 5,942.00 | 5,990.00 | 5,872.99 | 5,944.00 | 5,074.26 | 1,110,262 |
| 2022-10-04 | 5,918.00 | 6,042.00 | 5,892.00 | 5,966.00 | 5,093.04 | 1,963,402 |
| 2022-10-03 | 5,918.00 | 5,972.00 | 5,882.00 | 5,926.00 | 5,058.90 | 1,395,227 |
| 2022-09-30 | 6,122.00 | 6,319.74 | 5,972.00 | 5,976.00 | 5,101.58 | 2,298,032 |
| 2022-09-29 | 6,018.00 | 6,156.00 | 5,994.00 | 6,124.00 | 5,227.93 | 1,667,615 |
| 2022-09-28 | 6,022.00 | 6,082.00 | 5,996.00 | 6,068.00 | 5,180.12 | 2,511,896 |
| 2022-09-27 | 6,190.00 | 6,190.00 | 6,072.00 | 6,096.00 | 5,204.02 | 2,113,613 |
| 2022-09-26 | 6,066.00 | 6,196.00 | 6,030.00 | 6,084.08 | 5,193.85 | 1,745,789 |
| 2022-09-23 | 6,138.00 | 6,144.50 | 5,940.00 | 6,000.00 | 5,122.07 | 1,796,568 |
| 2022-09-22 | 6,202.00 | 6,244.00 | 6,126.00 | 6,152.00 | 5,251.83 | 1,136,496 |
| 2022-09-21 | 6,278.00 | 6,288.00 | 6,196.00 | 6,260.00 | 5,344.03 | 1,454,776 |
| 2022-09-20 | 6,250.00 | 6,320.00 | 6,236.00 | 6,276.00 | 5,357.68 | 2,242,738 |
| 2022-09-16 | 6,354.00 | 6,372.00 | 6,252.00 | 6,260.00 | 5,344.03 | 11,180,886 |
| 2022-09-15 | 6,442.00 | 6,496.00 | 6,348.00 | 6,372.00 | 5,439.64 | 1,958,003 |
| 2022-09-14 | 6,542.00 | 6,550.00 | 6,439.56 | 6,454.00 | 5,509.64 | 3,470,853 |
| 2022-09-13 | 6,626.00 | 6,682.00 | 6,556.00 | 6,564.00 | 5,603.54 | 1,692,134 |
| 2022-09-12 | 6,566.00 | 6,662.00 | 6,540.00 | 6,628.00 | 5,658.18 | 1,604,064 |
| 2022-09-09 | 6,528.00 | 6,630.00 | 6,516.00 | 6,568.00 | 5,606.96 | 1,518,100 |
| 2022-09-08 | 6,500.00 | 6,578.00 | 6,438.00 | 6,518.00 | 5,564.27 | 1,438,482 |
| 2022-09-07 | 6,444.00 | 6,520.00 | 6,436.00 | 6,500.00 | 5,548.91 | 1,925,373 |
| 2022-09-06 | 6,420.00 | 6,527.38 | 6,384.00 | 6,458.00 | 5,513.05 | 1,089,254 |
| 2022-09-05 | 6,348.00 | 6,460.00 | 6,330.00 | 6,440.00 | 5,497.69 | 742,675 |
| 2022-09-02 | 6,500.00 | 6,544.00 | 6,380.00 | 6,400.00 | 5,463.54 | 1,333,045 |
| 2022-09-01 | 6,340.00 | 6,442.00 | 6,268.00 | 6,304.00 | 5,381.59 | 1,825,998 |
| 2022-08-31 | 6,584.00 | 6,690.00 | 6,540.00 | 6,648.00 | 5,675.25 | 2,338,632 |
| 2022-08-30 | 6,668.00 | 6,728.00 | 6,574.00 | 6,596.00 | 5,630.86 | 1,158,998 |
| 2022-08-26 | 6,618.00 | 6,628.00 | 6,516.00 | 6,580.00 | 5,617.20 | 1,411,741 |
| 2022-08-25 | 6,668.00 | 6,697.96 | 6,586.00 | 6,620.00 | 5,651.35 | 704,135 |
| 2022-08-24 | 6,664.00 | 6,696.00 | 6,604.00 | 6,666.00 | 5,690.62 | 845,892 |
| 2022-08-23 | 6,714.00 | 6,742.00 | 6,586.00 | 6,594.00 | 5,629.15 | 778,754 |
| 2022-08-22 | 6,680.00 | 6,752.00 | 6,664.00 | 6,746.00 | 5,758.91 | 983,401 |
| 2022-08-19 | 6,496.00 | 6,682.00 | 6,492.00 | 6,674.00 | 5,697.45 | 904,460 |
| 2022-08-18 | 6,614.00 | 6,614.00 | 6,504.00 | 6,514.00 | 5,560.86 | 947,042 |
| 2022-08-17 | 6,554.00 | 6,621.41 | 6,542.00 | 6,612.00 | 5,644.52 | 688,146 |
| 2022-08-16 | 6,560.00 | 6,590.00 | 6,508.00 | 6,558.00 | 5,598.42 | 636,992 |
| 2022-08-15 | 6,500.00 | 6,586.00 | 6,468.00 | 6,550.00 | 5,591.59 | 700,101 |
| 2022-08-12 | 6,560.00 | 6,578.00 | 6,466.00 | 6,508.00 | 5,555.74 | 552,962 |
| 2022-08-11 | 6,598.00 | 6,606.00 | 6,494.00 | 6,542.00 | 5,584.76 | 774,729 |
| 2022-08-10 | 6,650.00 | 6,658.00 | 6,540.00 | 6,566.00 | 5,605.25 | 1,304,108 |
| 2022-08-09 | 6,662.00 | 6,676.00 | 6,612.00 | 6,662.00 | 5,687.20 | 782,428 |
| 2022-08-08 | 6,646.00 | 6,688.00 | 6,592.00 | 6,644.00 | 5,671.84 | 1,668,847 |
| 2022-08-05 | 6,690.00 | 6,696.00 | 6,586.00 | 6,610.00 | 5,642.81 | 698,429 |
| 2022-08-04 | 6,730.00 | 6,754.00 | 6,634.00 | 6,696.00 | 5,716.23 | 1,095,694 |
| 2022-08-03 | 6,704.00 | 6,824.00 | 6,700.00 | 6,808.00 | 5,749.52 | 2,646,285 |
| 2022-08-02 | 6,696.00 | 6,760.00 | 6,654.00 | 6,740.00 | 5,692.09 | 1,963,844 |
| 2022-08-01 | 6,594.00 | 6,742.00 | 6,574.00 | 6,708.00 | 5,665.07 | 758,601 |
| 2022-07-29 | 6,548.00 | 6,670.00 | 6,508.00 | 6,646.00 | 5,612.71 | 1,325,031 |
| 2022-07-28 | 6,682.00 | 6,684.00 | 6,464.00 | 6,488.00 | 5,479.27 | 976,053 |
| 2022-07-27 | 6,630.00 | 6,800.00 | 6,432.00 | 6,550.00 | 5,531.63 | 3,996,321 |
| 2022-07-26 | 6,354.00 | 6,446.00 | 6,322.00 | 6,374.00 | 5,383.00 | 1,157,459 |
| 2022-07-25 | 6,274.00 | 6,372.00 | 6,236.00 | 6,350.00 | 5,362.73 | 1,270,579 |
| 2022-07-22 | 6,254.00 | 6,362.00 | 6,240.00 | 6,268.00 | 5,293.48 | 797,348 |
| 2022-07-21 | 6,250.00 | 6,284.00 | 6,178.00 | 6,270.00 | 5,295.17 | 1,624,943 |
| 2022-07-20 | 6,400.00 | 6,420.00 | 6,264.00 | 6,302.00 | 5,322.19 | 1,515,719 |
| 2022-07-19 | 6,350.00 | 6,464.00 | 6,308.00 | 6,424.00 | 5,425.22 | 1,355,955 |
| 2022-07-18 | 6,400.00 | 6,446.00 | 6,320.00 | 6,358.00 | 5,369.49 | 1,987,305 |
| 2022-07-15 | 6,440.00 | 6,516.00 | 6,390.00 | 6,422.00 | 5,423.54 | 1,035,458 |
| 2022-07-14 | 6,416.00 | 6,462.94 | 6,364.00 | 6,392.00 | 5,398.20 | 1,196,486 |
| 2022-07-13 | 6,392.00 | 6,442.00 | 6,344.00 | 6,408.00 | 5,411.71 | 1,039,971 |
| 2022-07-12 | 6,354.00 | 6,424.00 | 6,318.00 | 6,402.00 | 5,406.65 | 688,830 |
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.