Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 6,224.00 | 6,362.00 | 6,224.00 | 6,334.00 | 5,349.22 | 743,680 |
| 2022-07-08 | 6,252.00 | 6,264.00 | 6,184.00 | 6,246.00 | 5,274.90 | 738,748 |
| 2022-07-07 | 6,382.00 | 6,418.00 | 6,224.00 | 6,250.00 | 5,278.28 | 949,572 |
| 2022-07-06 | 6,236.00 | 6,396.00 | 6,216.00 | 6,362.00 | 5,372.86 | 1,436,688 |
| 2022-07-05 | 6,254.00 | 6,264.00 | 6,176.00 | 6,216.00 | 5,249.56 | 1,220,504 |
| 2022-07-04 | 6,270.00 | 6,271.92 | 6,210.00 | 6,232.00 | 5,263.08 | 337,414 |
| 2022-07-01 | 6,188.00 | 6,248.00 | 6,134.00 | 6,228.00 | 5,259.70 | 625,857 |
| 2022-06-30 | 6,158.00 | 6,196.00 | 6,048.00 | 6,170.00 | 5,210.72 | 1,270,764 |
| 2022-06-29 | 6,208.00 | 6,252.00 | 6,128.00 | 6,210.00 | 5,244.50 | 1,237,848 |
| 2022-06-28 | 6,222.00 | 6,302.00 | 6,116.00 | 6,226.00 | 5,258.01 | 1,991,414 |
| 2022-06-27 | 6,260.00 | 6,270.00 | 6,178.00 | 6,208.00 | 5,242.81 | 1,205,369 |
| 2022-06-24 | 6,194.00 | 6,260.00 | 6,176.00 | 6,246.00 | 5,274.90 | 2,246,853 |
| 2022-06-23 | 6,102.00 | 6,184.00 | 6,102.00 | 6,172.00 | 5,212.40 | 1,311,375 |
| 2022-06-22 | 6,094.00 | 6,152.00 | 6,024.00 | 6,138.00 | 5,183.69 | 1,096,403 |
| 2022-06-21 | 6,110.00 | 6,116.00 | 6,062.00 | 6,116.00 | 5,165.11 | 898,106 |
| 2022-06-20 | 6,020.00 | 6,112.00 | 6,000.00 | 6,112.00 | 5,161.73 | 1,567,449 |
| 2022-06-17 | 5,964.00 | 6,074.12 | 5,934.00 | 6,018.00 | 5,082.35 | 1,845,682 |
| 2022-06-16 | 5,914.00 | 6,032.00 | 5,888.00 | 5,972.00 | 5,043.50 | 1,806,613 |
| 2022-06-15 | 6,024.00 | 6,056.00 | 5,954.00 | 5,962.00 | 5,035.05 | 982,477 |
| 2022-06-14 | 6,086.00 | 6,124.00 | 5,966.00 | 5,988.00 | 5,057.01 | 2,518,876 |
| 2022-06-13 | 5,990.00 | 6,080.00 | 5,966.00 | 6,040.00 | 5,100.93 | 1,169,634 |
| 2022-06-10 | 6,038.00 | 6,072.00 | 5,986.00 | 6,042.00 | 5,102.62 | 953,096 |
| 2022-06-09 | 6,092.00 | 6,174.00 | 6,054.00 | 6,068.00 | 5,124.57 | 2,372,019 |
| 2022-06-08 | 6,194.00 | 6,206.00 | 6,104.00 | 6,126.00 | 5,173.56 | 1,176,929 |
| 2022-06-07 | 6,244.00 | 6,246.00 | 6,174.00 | 6,194.00 | 5,230.98 | 2,518,601 |
| 2022-06-06 | 6,296.00 | 6,296.00 | 6,176.00 | 6,222.00 | 5,254.63 | 1,168,892 |
| 2022-06-01 | 6,178.00 | 6,308.00 | 6,160.00 | 6,180.00 | 5,219.16 | 1,646,522 |
| 2022-05-31 | 6,088.00 | 6,206.00 | 6,018.00 | 6,138.00 | 5,183.69 | 4,652,498 |
| 2022-05-30 | 6,174.00 | 6,174.00 | 6,054.00 | 6,120.00 | 5,168.49 | 1,582,833 |
| 2022-05-27 | 6,166.00 | 6,400.00 | 6,024.00 | 6,118.00 | 5,166.80 | 1,698,417 |
| 2022-05-26 | 6,200.00 | 6,226.00 | 6,176.00 | 6,178.00 | 5,217.47 | 711,223 |
| 2022-05-25 | 6,240.00 | 6,242.00 | 6,158.00 | 6,212.00 | 5,246.19 | 774,233 |
| 2022-05-24 | 6,230.00 | 6,254.00 | 6,206.00 | 6,230.00 | 5,261.39 | 1,179,747 |
| 2022-05-23 | 6,272.00 | 6,356.00 | 6,188.00 | 6,260.00 | 5,286.72 | 900,057 |
| 2022-05-20 | 6,168.00 | 6,290.00 | 6,168.00 | 6,242.00 | 5,271.52 | 2,024,148 |
| 2022-05-19 | 6,322.00 | 6,338.34 | 6,046.00 | 6,150.00 | 5,193.83 | 3,916,233 |
| 2022-05-18 | 6,376.00 | 6,418.00 | 6,328.00 | 6,336.00 | 5,350.91 | 2,461,857 |
| 2022-05-17 | 6,454.00 | 6,472.00 | 6,252.00 | 6,290.00 | 5,312.06 | 2,020,056 |
| 2022-05-16 | 6,458.00 | 6,458.00 | 6,282.00 | 6,426.00 | 5,426.91 | 1,481,006 |
| 2022-05-13 | 6,414.00 | 6,476.00 | 6,390.00 | 6,458.00 | 5,453.94 | 919,444 |
| 2022-05-12 | 6,330.00 | 6,478.00 | 6,218.00 | 6,398.00 | 5,403.27 | 2,260,608 |
| 2022-05-11 | 6,300.00 | 6,382.00 | 6,246.00 | 6,382.00 | 5,389.75 | 1,966,551 |
| 2022-05-10 | 6,372.00 | 6,416.00 | 6,284.00 | 6,288.00 | 5,310.37 | 1,803,458 |
| 2022-05-09 | 6,322.00 | 6,370.00 | 6,226.00 | 6,320.00 | 5,337.39 | 1,061,742 |
| 2022-05-06 | 6,350.00 | 6,404.00 | 6,287.00 | 6,324.00 | 5,340.77 | 1,519,758 |
| 2022-05-05 | 6,406.00 | 6,452.00 | 6,344.00 | 6,362.00 | 5,372.86 | 2,320,106 |
| 2022-05-04 | 6,330.00 | 6,400.00 | 6,310.00 | 6,358.00 | 5,369.49 | 1,131,072 |
| 2022-05-03 | 6,206.00 | 6,358.00 | 6,150.00 | 6,344.00 | 5,357.66 | 3,093,592 |
| 2022-04-29 | 6,350.00 | 6,378.00 | 6,180.00 | 6,240.00 | 5,269.83 | 2,611,318 |
| 2022-04-28 | 6,140.00 | 6,224.00 | 6,102.00 | 6,208.00 | 5,242.81 | 1,000,696 |
| 2022-04-27 | 6,246.00 | 6,264.00 | 6,132.00 | 6,190.00 | 5,141.80 | 1,290,968 |
| 2022-04-26 | 6,340.00 | 6,450.00 | 6,218.00 | 6,232.00 | 5,176.69 | 1,607,730 |
| 2022-04-25 | 6,070.00 | 6,326.00 | 6,070.00 | 6,316.00 | 5,246.47 | 3,932,296 |
| 2022-04-22 | 6,146.00 | 6,200.00 | 6,046.00 | 6,138.00 | 5,098.61 | 1,334,311 |
| 2022-04-21 | 6,132.00 | 6,244.00 | 6,112.00 | 6,168.00 | 5,123.53 | 1,380,872 |
| 2022-04-20 | 6,022.00 | 6,132.00 | 5,998.00 | 6,124.00 | 5,086.98 | 1,118,557 |
| 2022-04-19 | 5,990.00 | 6,034.00 | 5,806.00 | 5,950.00 | 4,942.44 | 1,244,494 |
| 2022-04-14 | 5,958.00 | 6,086.70 | 5,926.00 | 6,056.00 | 5,030.49 | 1,274,832 |
| 2022-04-13 | 5,806.00 | 5,972.00 | 5,782.00 | 5,968.00 | 4,957.40 | 1,332,469 |
| 2022-04-12 | 5,866.00 | 5,898.00 | 5,802.00 | 5,846.00 | 4,856.05 | 1,150,835 |
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.