Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 5,962.00 | 6,010.00 | 5,800.00 | 5,890.00 | 4,892.60 | 1,498,927 |
| 2022-04-08 | 5,980.00 | 5,994.00 | 5,892.00 | 5,958.00 | 4,949.09 | 978,023 |
| 2022-04-07 | 5,864.00 | 5,980.00 | 5,844.00 | 5,948.00 | 4,940.78 | 1,358,355 |
| 2022-04-06 | 5,934.00 | 5,964.00 | 5,858.00 | 5,948.00 | 4,940.78 | 1,682,658 |
| 2022-04-05 | 6,010.00 | 6,010.00 | 5,898.00 | 5,958.00 | 4,949.09 | 1,740,442 |
| 2022-04-04 | 6,000.00 | 6,046.00 | 5,944.00 | 6,000.00 | 4,983.98 | 989,664 |
| 2022-04-01 | 5,880.00 | 6,060.00 | 5,850.00 | 6,010.00 | 4,992.28 | 1,356,264 |
| 2022-03-31 | 5,820.00 | 5,892.00 | 5,769.27 | 5,832.00 | 4,844.43 | 1,424,065 |
| 2022-03-30 | 5,736.00 | 5,816.00 | 5,633.00 | 5,801.00 | 4,818.68 | 2,153,923 |
| 2022-03-29 | 5,670.00 | 5,818.00 | 5,642.00 | 5,754.00 | 4,779.63 | 1,977,950 |
| 2022-03-28 | 5,484.00 | 5,612.00 | 5,473.00 | 5,606.00 | 4,656.70 | 1,262,379 |
| 2022-03-25 | 5,604.00 | 5,621.12 | 5,400.00 | 5,450.00 | 4,527.11 | 2,742,474 |
| 2022-03-24 | 5,623.00 | 5,698.00 | 5,614.00 | 5,635.00 | 4,680.78 | 1,380,605 |
| 2022-03-23 | 5,704.00 | 5,788.00 | 5,601.00 | 5,619.00 | 4,667.49 | 1,748,078 |
| 2022-03-22 | 5,803.00 | 5,881.00 | 5,733.00 | 5,881.00 | 4,885.13 | 1,173,736 |
| 2022-03-21 | 5,876.00 | 5,892.00 | 5,771.00 | 5,797.00 | 4,815.35 | 1,263,911 |
| 2022-03-18 | 5,806.00 | 5,895.00 | 5,757.00 | 5,888.00 | 4,890.94 | 2,135,357 |
| 2022-03-17 | 5,761.00 | 5,827.00 | 5,660.00 | 5,812.00 | 4,827.81 | 1,109,662 |
| 2022-03-16 | 5,811.00 | 5,835.00 | 5,746.00 | 5,770.00 | 4,792.92 | 1,675,566 |
| 2022-03-15 | 5,674.00 | 5,870.00 | 5,674.00 | 5,797.00 | 4,815.35 | 1,507,844 |
| 2022-03-14 | 5,647.00 | 5,699.44 | 5,591.00 | 5,696.00 | 4,731.46 | 1,576,629 |
| 2022-03-11 | 5,800.00 | 5,804.00 | 5,619.00 | 5,675.00 | 4,714.01 | 1,407,807 |
| 2022-03-10 | 5,845.00 | 5,856.00 | 5,721.00 | 5,736.00 | 4,764.68 | 1,393,123 |
| 2022-03-09 | 5,624.00 | 5,863.00 | 5,618.00 | 5,863.00 | 4,870.18 | 1,535,389 |
| 2022-03-08 | 5,527.00 | 5,644.00 | 5,448.00 | 5,561.00 | 4,619.32 | 2,480,424 |
| 2022-03-07 | 5,621.00 | 5,705.00 | 5,502.00 | 5,560.00 | 4,618.49 | 1,778,712 |
| 2022-03-04 | 6,065.00 | 6,097.00 | 5,756.00 | 5,780.00 | 4,801.23 | 1,250,266 |
| 2022-03-03 | 6,100.00 | 6,165.00 | 6,060.00 | 6,066.00 | 5,038.80 | 1,099,638 |
| 2022-03-02 | 6,303.00 | 6,343.00 | 6,109.00 | 6,137.00 | 5,097.78 | 1,434,144 |
| 2022-03-01 | 6,331.00 | 6,377.00 | 6,260.00 | 6,311.00 | 5,242.31 | 1,152,205 |
| 2022-02-28 | 6,304.00 | 6,366.00 | 6,275.00 | 6,321.00 | 5,250.62 | 2,045,242 |
| 2022-02-25 | 6,148.00 | 6,358.00 | 6,138.00 | 6,329.00 | 5,257.27 | 1,590,209 |
| 2022-02-24 | 6,234.00 | 6,307.00 | 6,120.00 | 6,149.00 | 5,107.75 | 2,445,830 |
| 2022-02-23 | 6,289.00 | 6,364.00 | 6,239.00 | 6,332.00 | 5,259.76 | 978,875 |
| 2022-02-22 | 6,281.00 | 6,401.57 | 6,259.00 | 6,296.00 | 5,229.85 | 1,228,683 |
| 2022-02-21 | 6,282.00 | 6,420.00 | 6,250.00 | 6,340.00 | 5,266.40 | 1,163,208 |
| 2022-02-18 | 6,297.00 | 6,402.00 | 6,151.00 | 6,273.00 | 5,210.75 | 2,118,690 |
| 2022-02-17 | 6,010.00 | 6,160.00 | 5,981.00 | 6,152.00 | 5,110.24 | 2,286,806 |
| 2022-02-16 | 5,854.00 | 5,904.00 | 5,775.00 | 5,807.00 | 4,823.66 | 1,625,233 |
| 2022-02-15 | 5,932.00 | 5,956.00 | 5,831.00 | 5,877.00 | 4,881.81 | 1,218,412 |
| 2022-02-14 | 5,887.00 | 5,926.00 | 5,836.00 | 5,905.00 | 4,905.06 | 1,172,058 |
| 2022-02-11 | 5,808.00 | 5,928.00 | 5,781.74 | 5,894.00 | 4,895.93 | 2,363,851 |
| 2022-02-10 | 5,783.00 | 5,833.00 | 5,712.00 | 5,833.00 | 4,845.26 | 1,451,802 |
| 2022-02-09 | 5,825.00 | 5,887.00 | 5,779.00 | 5,809.00 | 4,825.32 | 1,355,392 |
| 2022-02-08 | 5,886.00 | 5,898.00 | 5,728.00 | 5,797.00 | 4,815.35 | 1,741,157 |
| 2022-02-07 | 5,934.00 | 5,950.00 | 5,779.00 | 5,850.00 | 4,859.38 | 1,097,520 |
| 2022-02-04 | 5,873.00 | 5,902.00 | 5,767.00 | 5,810.00 | 4,826.15 | 2,043,984 |
| 2022-02-03 | 6,054.00 | 6,095.00 | 5,973.00 | 5,987.00 | 4,973.18 | 676,870 |
| 2022-02-02 | 6,010.00 | 6,061.00 | 5,972.00 | 6,061.00 | 5,034.65 | 1,336,557 |
| 2022-02-01 | 6,002.00 | 6,100.00 | 5,976.00 | 5,991.00 | 4,976.50 | 1,575,084 |
| 2022-01-31 | 6,105.00 | 6,123.00 | 5,946.00 | 6,011.00 | 4,993.11 | 1,869,113 |
| 2022-01-28 | 6,198.00 | 6,226.00 | 5,956.00 | 6,044.00 | 5,020.53 | 3,199,986 |
| 2022-01-27 | 6,174.00 | 6,242.00 | 6,143.00 | 6,222.00 | 5,168.38 | 1,428,488 |
| 2022-01-26 | 6,341.00 | 6,387.00 | 6,186.00 | 6,214.00 | 5,161.74 | 1,686,724 |
| 2022-01-25 | 6,450.00 | 6,451.00 | 6,306.00 | 6,351.00 | 5,275.54 | 1,445,802 |
| 2022-01-24 | 6,420.00 | 6,527.00 | 6,381.00 | 6,426.00 | 5,337.84 | 2,195,345 |
| 2022-01-21 | 6,409.00 | 6,472.00 | 6,399.00 | 6,444.00 | 5,352.79 | 1,933,532 |
| 2022-01-20 | 6,424.00 | 6,472.00 | 6,376.00 | 6,425.00 | 5,337.01 | 1,119,778 |
| 2022-01-19 | 6,296.00 | 6,376.00 | 6,259.00 | 6,366.00 | 5,288.00 | 1,305,978 |
| 2022-01-18 | 6,371.00 | 6,397.00 | 6,306.00 | 6,329.00 | 5,257.27 | 1,232,776 |
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.