Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5,982.00 | 6,108.00 | 5,970.85 | 6,092.00 | 5,856.37 | 855,112 |
| 2026-01-29 | 5,916.00 | 6,030.00 | 5,912.00 | 5,992.00 | 5,760.24 | 6,565,103 |
| 2026-01-28 | 5,934.00 | 5,988.00 | 5,920.00 | 5,940.00 | 5,710.25 | 1,437,018 |
| 2026-01-27 | 5,952.00 | 5,974.00 | 5,908.00 | 5,962.00 | 5,731.40 | 1,021,892 |
| 2026-01-26 | 5,952.00 | 5,978.00 | 5,736.00 | 5,954.00 | 5,723.71 | 2,975,015 |
| 2026-01-23 | 6,098.00 | 6,110.00 | 6,002.00 | 6,018.00 | 5,785.23 | 1,222,498 |
| 2026-01-22 | 6,038.00 | 6,140.00 | 6,000.00 | 6,114.00 | 5,877.52 | 3,426,432 |
| 2026-01-21 | 6,140.00 | 6,140.00 | 5,938.00 | 6,040.00 | 5,806.38 | 1,322,685 |
| 2026-01-20 | 6,102.00 | 6,124.00 | 6,058.00 | 6,106.00 | 5,869.83 | 7,622,184 |
| 2026-01-19 | 6,088.00 | 6,136.00 | 6,088.00 | 6,116.00 | 5,879.44 | 709,151 |
| 2026-01-16 | 6,130.00 | 6,180.00 | 6,098.00 | 6,116.00 | 5,879.44 | 1,551,536 |
| 2026-01-15 | 6,200.00 | 6,210.00 | 6,140.00 | 6,146.00 | 5,908.28 | 3,436,559 |
| 2026-01-14 | 6,160.00 | 6,196.00 | 6,124.00 | 6,184.00 | 5,944.81 | 929,957 |
| 2026-01-13 | 6,230.00 | 6,250.00 | 6,174.00 | 6,190.00 | 5,950.58 | 2,536,571 |
| 2026-01-12 | 6,184.00 | 6,228.00 | 6,166.00 | 6,228.00 | 5,987.11 | 1,163,683 |
| 2026-01-09 | 6,176.00 | 6,262.00 | 6,134.00 | 6,176.00 | 5,937.12 | 1,903,289 |
| 2026-01-08 | 6,020.00 | 6,182.00 | 6,004.00 | 6,170.00 | 5,931.35 | 2,185,612 |
| 2026-01-07 | 6,052.00 | 6,100.00 | 6,008.00 | 6,054.00 | 5,819.84 | 777,443 |
| 2026-01-06 | 5,984.00 | 6,120.00 | 5,972.00 | 6,060.00 | 5,825.61 | 1,243,143 |
| 2026-01-05 | 5,982.00 | 6,008.00 | 5,902.00 | 5,988.00 | 5,756.39 | 1,636,348 |
| 2026-01-02 | 5,994.00 | 6,050.00 | 5,955.33 | 5,982.00 | 5,750.62 | 1,006,152 |
| 2025-12-31 | 6,020.00 | 6,024.00 | 6,002.00 | 6,002.00 | 5,769.85 | 231,923 |
| 2025-12-30 | 5,994.00 | 6,012.00 | 5,968.00 | 6,012.00 | 5,779.46 | 777,764 |
| 2025-12-29 | 5,988.00 | 6,000.00 | 5,958.00 | 5,998.00 | 5,766.00 | 554,137 |
| 2025-12-24 | 5,980.00 | 6,002.00 | 5,962.00 | 5,978.00 | 5,746.78 | 295,235 |
| 2025-12-23 | 5,998.00 | 6,034.00 | 5,972.80 | 5,986.00 | 5,754.47 | 965,699 |
| 2025-12-22 | 6,040.00 | 6,046.40 | 5,982.00 | 6,008.00 | 5,775.62 | 1,011,180 |
| 2025-12-19 | 5,992.00 | 6,080.00 | 5,988.00 | 6,080.00 | 5,844.83 | 3,093,607 |
| 2025-12-18 | 5,982.00 | 6,040.00 | 5,952.00 | 6,024.00 | 5,791.00 | 1,401,168 |
| 2025-12-17 | 5,956.00 | 6,034.00 | 5,956.00 | 6,000.00 | 5,767.93 | 996,355 |
| 2025-12-16 | 6,018.00 | 6,026.00 | 5,956.00 | 5,956.00 | 5,725.63 | 2,975,814 |
| 2025-12-15 | 5,958.00 | 6,016.00 | 5,936.00 | 5,976.00 | 5,744.85 | 1,050,468 |
| 2025-12-12 | 5,998.00 | 6,040.00 | 5,964.00 | 6,000.00 | 5,767.93 | 2,268,892 |
| 2025-12-11 | 5,962.00 | 6,050.00 | 5,938.20 | 6,028.00 | 5,794.84 | 1,230,864 |
| 2025-12-10 | 5,896.00 | 5,982.00 | 5,896.00 | 5,954.00 | 5,723.71 | 989,560 |
| 2025-12-09 | 5,930.00 | 6,010.00 | 5,890.00 | 5,918.00 | 5,689.10 | 603,092 |
| 2025-12-08 | 5,946.00 | 5,982.02 | 5,888.00 | 5,902.00 | 5,673.72 | 1,620,672 |
| 2025-12-05 | 5,914.00 | 5,972.00 | 5,912.00 | 5,968.00 | 5,737.16 | 898,201 |
| 2025-12-04 | 5,908.00 | 5,966.00 | 5,890.00 | 5,906.00 | 5,677.56 | 1,735,856 |
| 2025-12-03 | 6,004.00 | 6,006.00 | 5,914.00 | 5,924.00 | 5,694.87 | 1,432,139 |
| 2025-12-02 | 6,016.00 | 6,016.00 | 5,866.00 | 5,980.00 | 5,748.70 | 1,340,093 |
| 2025-12-01 | 5,954.00 | 5,998.00 | 5,894.00 | 5,994.00 | 5,762.16 | 971,373 |
| 2025-11-28 | 5,864.00 | 5,874.00 | 5,824.00 | 5,852.00 | 5,625.65 | 920,404 |
| 2025-11-27 | 5,892.00 | 5,898.00 | 5,848.00 | 5,874.00 | 5,646.80 | 1,695,189 |
| 2025-11-26 | 5,860.00 | 5,920.00 | 5,808.00 | 5,892.00 | 5,664.10 | 2,220,599 |
| 2025-11-25 | 5,832.00 | 5,880.00 | 5,822.00 | 5,870.00 | 5,642.95 | 1,675,719 |
| 2025-11-24 | 5,944.00 | 5,944.00 | 5,824.72 | 5,848.00 | 5,621.81 | 2,813,316 |
| 2025-11-21 | 5,842.00 | 5,918.00 | 5,834.00 | 5,908.00 | 5,679.48 | 1,454,164 |
| 2025-11-20 | 5,798.00 | 5,849.73 | 5,780.00 | 5,824.00 | 5,598.73 | 2,274,828 |
| 2025-11-19 | 5,782.00 | 5,836.00 | 5,776.00 | 5,778.00 | 5,554.51 | 1,143,955 |
| 2025-11-18 | 5,862.00 | 5,882.00 | 5,798.00 | 5,820.00 | 5,594.89 | 740,288 |
| 2025-11-17 | 5,850.00 | 5,896.00 | 5,826.00 | 5,892.00 | 5,664.10 | 1,742,428 |
| 2025-11-14 | 5,844.00 | 5,862.00 | 5,774.00 | 5,850.00 | 5,623.73 | 999,683 |
| 2025-11-13 | 5,892.00 | 5,904.67 | 5,822.00 | 5,836.00 | 5,610.27 | 1,826,712 |
| 2025-11-12 | 5,890.00 | 5,912.00 | 5,874.00 | 5,892.00 | 5,664.10 | 788,679 |
| 2025-11-11 | 5,892.00 | 5,926.00 | 5,866.00 | 5,900.00 | 5,671.79 | 3,016,484 |
| 2025-11-10 | 5,832.00 | 5,902.00 | 5,822.00 | 5,870.00 | 5,642.95 | 2,688,857 |
| 2025-11-07 | 5,826.00 | 5,860.00 | 5,810.00 | 5,860.00 | 5,633.34 | 1,367,890 |
| 2025-11-06 | 5,872.00 | 5,894.00 | 5,842.00 | 5,842.00 | 5,616.04 | 1,818,840 |
| 2025-11-05 | 5,874.00 | 5,890.00 | 5,834.00 | 5,888.00 | 5,660.26 | 2,596,383 |
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.