Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 6,371.00 | 6,397.00 | 6,306.00 | 6,329.00 | 5,257.27 | 1,232,776 |
| 2022-01-17 | 6,270.00 | 6,443.00 | 6,258.00 | 6,397.00 | 5,313.75 | 1,656,342 |
| 2022-01-14 | 6,225.00 | 6,237.00 | 6,147.00 | 6,195.00 | 5,145.96 | 800,835 |
| 2022-01-13 | 6,228.00 | 6,259.00 | 6,159.00 | 6,234.00 | 5,178.35 | 1,337,136 |
| 2022-01-12 | 6,238.00 | 6,254.21 | 6,172.54 | 6,225.00 | 5,170.88 | 926,908 |
| 2022-01-11 | 6,238.00 | 6,283.00 | 6,174.00 | 6,228.00 | 5,173.37 | 1,509,381 |
| 2022-01-10 | 6,328.00 | 6,334.00 | 6,278.94 | 6,321.00 | 5,250.62 | 846,633 |
| 2022-01-07 | 6,307.00 | 6,338.00 | 6,267.00 | 6,299.00 | 5,232.35 | 969,875 |
| 2022-01-06 | 6,315.00 | 6,320.00 | 6,236.00 | 6,317.00 | 5,247.30 | 1,458,749 |
| 2022-01-05 | 6,319.00 | 6,348.00 | 6,291.20 | 6,342.00 | 5,268.06 | 643,203 |
| 2022-01-04 | 6,318.00 | 6,388.00 | 6,297.00 | 6,331.00 | 5,258.93 | 1,293,248 |
| 2021-12-31 | 6,330.00 | 6,360.00 | 6,298.00 | 6,342.00 | 5,268.06 | 244,785 |
| 2021-12-30 | 6,374.00 | 6,390.00 | 6,338.00 | 6,347.00 | 5,272.22 | 460,999 |
| 2021-12-29 | 6,319.00 | 6,394.00 | 6,288.00 | 6,370.00 | 5,291.32 | 839,317 |
| 2021-12-24 | 6,271.00 | 6,303.00 | 6,238.00 | 6,274.00 | 5,211.58 | 90,984 |
| 2021-12-23 | 6,267.00 | 6,293.00 | 6,217.00 | 6,269.00 | 5,207.43 | 688,790 |
| 2021-12-22 | 6,247.00 | 6,272.00 | 6,205.00 | 6,272.00 | 5,209.92 | 1,362,083 |
| 2021-12-21 | 6,300.00 | 6,300.00 | 6,228.00 | 6,263.00 | 5,202.44 | 1,074,149 |
| 2021-12-20 | 6,194.00 | 6,263.00 | 6,160.00 | 6,263.00 | 5,202.44 | 1,478,074 |
| 2021-12-17 | 6,229.00 | 6,251.00 | 6,204.00 | 6,230.00 | 5,175.03 | 2,007,859 |
| 2021-12-16 | 6,170.00 | 6,229.00 | 6,146.00 | 6,221.00 | 5,167.55 | 1,389,771 |
| 2021-12-15 | 6,190.00 | 6,195.00 | 6,121.00 | 6,146.00 | 5,105.25 | 804,955 |
| 2021-12-14 | 6,213.00 | 6,253.00 | 6,195.00 | 6,195.00 | 5,145.96 | 748,190 |
| 2021-12-13 | 6,156.00 | 6,189.00 | 6,096.00 | 6,183.00 | 5,135.99 | 1,026,207 |
| 2021-12-10 | 6,140.00 | 6,201.00 | 6,135.00 | 6,170.00 | 5,125.19 | 706,457 |
| 2021-12-09 | 6,189.00 | 6,231.00 | 6,163.00 | 6,169.00 | 5,124.36 | 633,359 |
| 2021-12-08 | 6,159.00 | 6,244.00 | 6,149.00 | 6,206.00 | 5,155.09 | 1,695,442 |
| 2021-12-07 | 6,234.00 | 6,237.00 | 6,083.00 | 6,152.00 | 5,110.24 | 1,354,833 |
| 2021-12-06 | 6,218.00 | 6,257.00 | 6,184.00 | 6,220.00 | 5,166.72 | 1,229,103 |
| 2021-12-03 | 6,158.00 | 6,247.00 | 6,144.00 | 6,185.00 | 5,137.65 | 1,207,019 |
| 2021-12-02 | 6,157.00 | 6,194.00 | 6,120.00 | 6,160.00 | 5,116.88 | 1,136,314 |
| 2021-12-01 | 6,115.00 | 6,160.00 | 6,045.00 | 6,136.00 | 5,096.95 | 1,965,599 |
| 2021-11-30 | 6,153.00 | 6,207.00 | 6,100.00 | 6,110.00 | 5,075.35 | 2,071,010 |
| 2021-11-29 | 6,182.00 | 6,195.00 | 6,120.00 | 6,164.00 | 5,120.21 | 2,629,173 |
| 2021-11-26 | 6,132.00 | 6,273.00 | 6,109.00 | 6,186.00 | 5,138.48 | 1,470,670 |
| 2021-11-25 | 6,168.00 | 6,236.00 | 6,160.00 | 6,197.00 | 5,147.62 | 617,568 |
| 2021-11-24 | 6,165.00 | 6,245.00 | 6,164.00 | 6,202.00 | 5,151.77 | 1,284,609 |
| 2021-11-23 | 6,189.00 | 6,261.00 | 6,171.00 | 6,214.00 | 5,161.74 | 971,736 |
| 2021-11-22 | 6,239.00 | 6,310.00 | 6,212.00 | 6,213.00 | 5,160.91 | 846,335 |
| 2021-11-19 | 6,105.00 | 6,290.05 | 6,076.00 | 6,248.00 | 5,189.98 | 1,143,065 |
| 2021-11-18 | 6,075.00 | 6,150.00 | 6,030.00 | 6,106.00 | 5,072.03 | 2,669,833 |
| 2021-11-17 | 6,136.00 | 6,166.00 | 6,058.00 | 6,083.00 | 5,052.92 | 2,595,297 |
| 2021-11-16 | 6,208.00 | 6,240.00 | 6,173.00 | 6,182.00 | 5,135.16 | 1,999,301 |
| 2021-11-15 | 6,223.00 | 6,244.00 | 6,166.00 | 6,225.00 | 5,170.88 | 983,435 |
| 2021-11-12 | 6,214.00 | 6,302.00 | 6,213.00 | 6,242.00 | 5,185.00 | 1,441,563 |
| 2021-11-11 | 6,230.00 | 6,280.00 | 6,204.00 | 6,220.00 | 5,166.72 | 2,487,919 |
| 2021-11-10 | 6,100.00 | 6,217.00 | 6,095.00 | 6,207.00 | 5,155.92 | 2,026,511 |
| 2021-11-09 | 6,039.00 | 6,138.00 | 6,019.00 | 6,125.00 | 5,087.81 | 1,232,349 |
| 2021-11-08 | 5,992.00 | 6,077.00 | 5,992.00 | 6,047.00 | 5,023.02 | 1,002,548 |
| 2021-11-05 | 6,087.00 | 6,167.00 | 6,027.00 | 6,030.00 | 5,008.90 | 1,687,068 |
| 2021-11-04 | 5,953.00 | 6,103.00 | 5,953.00 | 6,070.00 | 5,042.12 | 1,104,182 |
| 2021-11-03 | 6,047.00 | 6,074.00 | 5,954.00 | 5,996.00 | 4,980.65 | 1,346,979 |
| 2021-11-02 | 5,994.00 | 6,080.00 | 5,994.00 | 6,078.00 | 5,048.77 | 1,138,220 |
| 2021-11-01 | 5,941.00 | 6,027.00 | 5,847.82 | 5,983.00 | 4,969.86 | 1,038,711 |
| 2021-10-29 | 5,905.00 | 5,943.00 | 5,847.82 | 5,925.00 | 4,921.68 | 1,473,635 |
| 2021-10-28 | 5,814.00 | 5,980.00 | 5,800.00 | 5,946.00 | 4,939.12 | 1,515,764 |
| 2021-10-27 | 5,798.00 | 5,852.00 | 4,905.16 | 5,832.00 | 4,844.43 | 1,862,783 |
| 2021-10-26 | 5,700.00 | 5,863.00 | 5,690.00 | 5,789.00 | 4,808.71 | 2,449,243 |
| 2021-10-25 | 5,505.00 | 5,527.00 | 5,442.00 | 5,471.00 | 4,544.56 | 1,223,980 |
| 2021-10-22 | 5,610.00 | 5,627.00 | 5,512.00 | 5,515.00 | 4,581.11 | 1,045,125 |
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.