Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4,716.00 | 4,766.00 | 4,715.00 | 4,746.00 | 4,667.29 | 1,897,673 |
| 2026-04-27 | 4,759.00 | 4,772.00 | 4,701.00 | 4,721.00 | 4,642.70 | 6,841,799 |
| 2026-04-24 | 4,787.00 | 4,823.00 | 4,754.00 | 4,773.00 | 4,693.84 | 3,609,574 |
| 2026-04-23 | 4,769.00 | 4,799.00 | 4,707.00 | 4,775.00 | 4,695.80 | 3,393,497 |
| 2026-04-22 | 4,630.00 | 4,730.95 | 4,574.00 | 4,692.00 | 4,614.18 | 4,576,879 |
| 2026-04-21 | 5,094.00 | 5,108.00 | 4,918.00 | 4,918.00 | 4,836.43 | 3,373,570 |
| 2026-04-20 | 5,154.00 | 5,156.00 | 5,086.00 | 5,094.00 | 5,009.51 | 1,081,411 |
| 2026-04-17 | 5,054.00 | 5,190.00 | 5,044.00 | 5,180.00 | 5,094.09 | 1,763,235 |
| 2026-04-16 | 5,028.00 | 5,044.00 | 5,008.00 | 5,008.00 | 4,924.94 | 1,411,625 |
| 2026-04-15 | 5,076.00 | 5,090.27 | 5,006.00 | 5,008.00 | 4,924.94 | 1,392,344 |
| 2026-04-14 | 5,048.00 | 5,126.00 | 5,048.00 | 5,066.00 | 4,981.98 | 1,177,853 |
| 2026-04-13 | 5,116.00 | 5,166.00 | 5,070.00 | 5,080.00 | 4,995.75 | 2,044,560 |
| 2026-04-10 | 5,100.00 | 5,218.00 | 5,060.00 | 5,160.00 | 5,074.42 | 1,236,794 |
| 2026-04-09 | 5,228.00 | 5,244.00 | 5,142.00 | 5,180.00 | 5,094.09 | 1,401,043 |
| 2026-04-08 | 5,368.00 | 5,406.00 | 5,326.00 | 5,344.00 | 5,129.69 | 3,245,615 |
| 2026-04-07 | 5,222.00 | 5,258.00 | 5,122.00 | 5,160.00 | 4,953.07 | 1,174,671 |
| 2026-04-02 | 5,188.00 | 5,210.00 | 5,122.00 | 5,188.00 | 4,979.94 | 2,062,926 |
| 2026-04-01 | 5,184.00 | 5,214.00 | 5,118.00 | 5,184.00 | 4,976.10 | 1,446,356 |
| 2026-03-31 | 5,194.00 | 5,224.00 | 5,088.00 | 5,088.00 | 4,883.95 | 1,923,953 |
| 2026-03-30 | 5,166.00 | 5,203.36 | 5,024.54 | 5,102.00 | 4,897.39 | 2,518,967 |
| 2026-03-27 | 5,072.00 | 5,232.00 | 5,064.00 | 5,164.00 | 4,956.91 | 1,804,699 |
| 2026-03-26 | 5,104.00 | 5,136.00 | 5,074.00 | 5,074.00 | 4,870.51 | 1,601,587 |
| 2026-03-25 | 5,114.00 | 5,140.00 | 4,965.00 | 5,104.00 | 4,899.31 | 1,379,482 |
| 2026-03-24 | 5,098.00 | 5,166.73 | 5,038.00 | 5,110.00 | 4,905.07 | 2,425,706 |
| 2026-03-23 | 5,038.00 | 5,138.00 | 4,983.00 | 5,080.00 | 4,876.27 | 4,033,320 |
| 2026-03-20 | 5,186.00 | 5,216.00 | 5,096.00 | 5,096.00 | 4,891.63 | 3,286,566 |
| 2026-03-19 | 5,250.00 | 5,280.00 | 5,138.00 | 5,138.00 | 4,931.95 | 1,991,209 |
| 2026-03-18 | 5,430.00 | 5,448.00 | 5,300.00 | 5,328.00 | 5,114.33 | 1,403,238 |
| 2026-03-17 | 5,466.00 | 5,500.00 | 5,430.00 | 5,430.00 | 5,212.24 | 1,072,105 |
| 2026-03-16 | 5,376.00 | 5,520.00 | 5,376.00 | 5,484.00 | 5,264.07 | 1,585,912 |
| 2026-03-13 | 5,278.00 | 5,368.00 | 5,252.00 | 5,356.00 | 5,141.21 | 1,395,731 |
| 2026-03-12 | 5,390.00 | 5,406.00 | 5,316.00 | 5,316.00 | 5,102.81 | 1,869,882 |
| 2026-03-11 | 5,444.00 | 5,462.00 | 5,364.00 | 5,388.00 | 5,171.92 | 1,718,119 |
| 2026-03-10 | 5,480.00 | 5,558.00 | 5,446.00 | 5,482.00 | 5,262.15 | 1,393,549 |
| 2026-03-09 | 5,528.00 | 5,544.00 | 5,442.00 | 5,472.00 | 5,252.55 | 2,945,013 |
| 2026-03-06 | 5,700.00 | 5,720.00 | 5,502.00 | 5,580.00 | 5,356.22 | 2,046,679 |
| 2026-03-05 | 5,976.00 | 6,020.00 | 5,558.00 | 5,700.00 | 5,471.41 | 3,848,723 |
| 2026-03-04 | 6,106.00 | 6,186.00 | 6,050.00 | 6,050.00 | 5,807.37 | 1,391,427 |
| 2026-03-03 | 6,288.00 | 6,296.00 | 6,064.00 | 6,130.00 | 5,884.17 | 1,506,065 |
| 2026-03-02 | 6,435.27 | 6,435.27 | 6,358.00 | 6,360.00 | 6,104.94 | 1,108,093 |
| 2026-02-27 | 6,364.00 | 6,512.65 | 6,338.00 | 6,512.00 | 6,250.85 | 2,752,151 |
| 2026-02-26 | 6,342.00 | 6,410.00 | 6,328.00 | 6,366.00 | 6,110.70 | 1,235,977 |
| 2026-02-25 | 6,384.00 | 6,402.00 | 6,278.00 | 6,346.00 | 6,091.50 | 6,739,879 |
| 2026-02-24 | 6,422.00 | 6,454.00 | 6,370.00 | 6,392.00 | 6,135.66 | 1,630,610 |
| 2026-02-23 | 6,430.00 | 6,436.00 | 6,338.00 | 6,398.00 | 6,141.42 | 1,305,640 |
| 2026-02-20 | 6,480.00 | 6,488.00 | 6,380.00 | 6,416.00 | 6,158.70 | 2,329,750 |
| 2026-02-19 | 6,472.00 | 6,514.00 | 6,434.00 | 6,456.00 | 6,197.09 | 1,196,610 |
| 2026-02-18 | 6,446.00 | 6,492.00 | 6,432.00 | 6,474.00 | 6,214.37 | 911,527 |
| 2026-02-17 | 6,420.00 | 6,478.00 | 6,420.00 | 6,446.00 | 6,187.49 | 3,390,627 |
| 2026-02-16 | 6,466.00 | 6,480.00 | 6,418.00 | 6,420.00 | 6,162.54 | 3,659,144 |
| 2026-02-13 | 6,416.00 | 6,468.00 | 6,322.00 | 6,468.00 | 6,208.61 | 7,909,014 |
| 2026-02-12 | 6,350.00 | 6,394.00 | 6,234.00 | 6,394.00 | 6,137.58 | 1,227,553 |
| 2026-02-11 | 6,346.00 | 6,390.00 | 6,228.00 | 6,314.00 | 6,060.79 | 1,226,011 |
| 2026-02-10 | 6,330.00 | 6,330.00 | 6,258.00 | 6,316.00 | 6,062.71 | 1,797,717 |
| 2026-02-09 | 6,404.00 | 6,434.00 | 6,270.00 | 6,310.00 | 6,056.95 | 3,987,939 |
| 2026-02-06 | 6,390.00 | 6,434.00 | 6,338.00 | 6,400.00 | 6,143.34 | 2,619,852 |
| 2026-02-05 | 6,264.00 | 6,414.00 | 6,231.00 | 6,414.00 | 6,156.78 | 1,884,803 |
| 2026-02-04 | 6,116.00 | 6,350.00 | 6,102.00 | 6,274.00 | 6,022.39 | 1,527,774 |
| 2026-02-03 | 6,169.00 | 6,169.00 | 6,017.00 | 6,127.00 | 5,881.29 | 1,094,413 |
| 2026-02-02 | 5,946.00 | 6,229.00 | 5,946.00 | 6,182.00 | 5,934.08 | 1,122,299 |
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.