Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RKT.LSE stock page

Reckitt Benckiser Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-235,020.005,032.004,895.004,938.004,856.101,122,033
2026-07-225,004.005,678.004,973.005,034.004,950.51990,829
2026-07-215,044.005,062.004,938.004,938.004,856.10768,046
2026-07-205,040.005,080.005,006.005,068.004,983.94861,331
2026-07-175,138.005,150.005,058.005,086.005,001.651,466,591
2026-07-164,955.005,094.004,924.005,092.005,007.551,169,430
2026-07-154,945.005,002.004,907.005,000.004,917.071,467,503
2026-07-144,988.005,002.004,932.004,973.004,890.52788,782
2026-07-135,038.005,076.005,018.005,022.004,938.71832,150
2026-07-105,010.005,054.004,982.005,018.004,934.771,983,301
2026-07-095,040.005,570.004,988.004,997.004,914.12562,849
2026-07-085,168.005,172.005,028.005,066.004,981.981,264,270
2026-07-075,156.005,850.005,146.005,194.005,107.851,061,059
2026-07-065,114.005,154.005,068.005,088.005,003.611,384,827
2026-07-035,172.005,236.005,048.005,112.005,027.21870,945
2026-07-024,995.005,132.004,995.005,128.005,042.951,125,372
2026-07-014,909.005,008.004,902.004,988.004,905.271,048,868
2026-06-304,937.004,962.004,898.694,911.004,829.551,371,593
2026-06-294,918.004,976.003,946.004,942.004,860.031,565,384
2026-06-264,843.004,956.004,830.254,931.004,849.221,590,707
2026-06-254,778.004,851.004,759.004,827.004,746.941,962,861
2026-06-244,651.004,778.004,625.004,778.004,698.751,324,722
2026-06-234,618.004,673.004,602.004,655.004,577.791,005,290
2026-06-224,593.004,626.004,571.004,625.004,548.291,580,660
2026-06-194,644.004,659.004,611.004,614.004,537.476,621,156
2026-06-184,554.004,649.004,539.004,649.004,571.891,557,864
2026-06-174,635.004,649.004,580.004,601.004,524.691,153,017
2026-06-164,659.004,661.584,597.864,640.004,563.041,087,092
2026-06-154,671.004,709.004,608.004,612.004,535.511,482,080
2026-06-124,607.004,809.003,664.004,638.004,561.081,635,979
2026-06-114,643.004,648.004,580.004,580.004,504.041,927,203
2026-06-104,567.004,648.004,552.004,648.004,570.911,895,426
2026-06-094,517.005,124.004,507.004,540.004,464.701,391,918
2026-06-084,562.004,579.003,866.004,536.004,460.771,335,282
2026-06-054,511.005,134.004,487.004,549.004,473.551,007,863
2026-06-044,477.004,519.004,448.004,465.004,390.952,546,669
2026-06-034,455.004,498.004,448.004,476.004,401.761,506,814
2026-06-024,505.004,537.004,421.004,443.004,369.313,233,668
2026-06-014,574.004,621.334,478.004,487.004,412.581,420,252
2026-05-294,705.004,708.004,591.004,591.004,514.863,324,409
2026-05-284,754.004,782.004,683.004,683.004,605.331,332,654
2026-05-274,670.004,782.003,954.004,779.004,699.741,108,013
2026-05-264,693.004,741.004,652.004,652.004,574.841,234,562
2026-05-224,761.004,761.004,673.004,673.004,595.50930,818
2026-05-214,691.004,739.004,663.004,726.004,647.621,632,202
2026-05-204,716.004,731.004,650.004,714.004,635.822,155,410
2026-05-194,717.004,767.004,694.004,767.004,687.942,000,253
2026-05-184,583.004,696.004,580.004,696.004,618.111,425,480
2026-05-154,538.004,597.004,526.004,597.004,520.763,775,190
2026-05-144,540.004,585.004,531.004,546.004,470.602,196,824
2026-05-134,547.004,570.004,518.004,518.004,443.072,056,261
2026-05-124,535.004,582.004,527.004,575.004,499.125,691,038
2026-05-114,652.004,655.004,533.004,533.004,457.822,610,163
2026-05-084,678.004,711.004,646.004,671.004,593.531,318,733
2026-05-074,752.004,773.004,686.004,686.004,608.283,384,227
2026-05-064,656.004,746.004,655.004,705.004,626.972,570,418
2026-05-054,651.004,689.004,582.004,613.004,536.493,301,631
2026-05-014,702.004,722.004,664.004,713.004,634.831,678,774
2026-04-304,650.004,709.004,632.004,678.004,600.412,388,306
2026-04-294,742.004,744.004,640.184,643.004,565.991,238,733
← NewerPage 2 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-060.8860 GBP
2026-04-091.2780 GBP
2026-02-022.3500 GBP
2025-08-070.8440 GBP
2025-04-101.2170 GBP
2024-08-010.8040 GBP
2024-04-111.1590 GBP
2023-08-030.7660 GBP
2023-04-061.1030 GBP
2022-08-040.7300 GBP
2022-04-281.0160 GBP
2021-08-050.7300 GBP
2021-05-061.0160 GBP
2020-08-200.7300 GBP
2020-04-161.0160 GBP
2019-08-220.7300 GBP
2019-04-181.0020 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.