Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5,788.00 | 5,876.00 | 5,756.09 | 5,876.00 | 5,648.72 | 2,628,044 |
| 2025-11-03 | 5,782.00 | 5,868.00 | 5,778.00 | 5,810.00 | 5,585.28 | 1,765,938 |
| 2025-10-31 | 5,846.00 | 5,848.00 | 5,786.00 | 5,816.00 | 5,591.04 | 1,019,475 |
| 2025-10-30 | 5,838.00 | 5,850.00 | 5,804.00 | 5,828.00 | 5,602.58 | 6,866,900 |
| 2025-10-29 | 5,852.00 | 5,900.00 | 5,852.00 | 5,860.00 | 5,633.34 | 1,599,585 |
| 2025-10-28 | 5,850.00 | 5,900.00 | 5,842.00 | 5,884.00 | 5,656.41 | 1,875,281 |
| 2025-10-27 | 5,892.00 | 5,922.00 | 5,868.00 | 5,890.00 | 5,662.18 | 718,718 |
| 2025-10-24 | 5,900.00 | 5,936.00 | 5,856.00 | 5,888.00 | 5,660.26 | 1,356,543 |
| 2025-10-23 | 5,804.00 | 5,903.01 | 5,776.00 | 5,900.00 | 5,671.79 | 1,678,707 |
| 2025-10-22 | 5,880.00 | 6,014.00 | 5,790.00 | 5,876.00 | 5,648.72 | 3,408,440 |
| 2025-10-21 | 5,890.00 | 5,900.00 | 5,846.00 | 5,876.00 | 5,648.72 | 2,858,305 |
| 2025-10-20 | 5,872.00 | 5,906.00 | 5,854.00 | 5,890.00 | 5,662.18 | 575,154 |
| 2025-10-17 | 5,774.00 | 5,910.00 | 5,766.00 | 5,910.00 | 5,681.41 | 1,802,598 |
| 2025-10-16 | 5,770.00 | 5,816.00 | 5,732.00 | 5,804.00 | 5,579.51 | 733,081 |
| 2025-10-15 | 5,708.00 | 5,758.00 | 5,674.00 | 5,738.00 | 5,516.06 | 699,334 |
| 2025-10-14 | 5,746.00 | 5,764.00 | 5,704.00 | 5,708.00 | 5,487.22 | 1,629,255 |
| 2025-10-13 | 5,780.00 | 5,780.00 | 5,694.00 | 5,720.00 | 5,498.76 | 3,377,279 |
| 2025-10-10 | 5,770.00 | 5,770.00 | 5,730.00 | 5,766.00 | 5,542.98 | 686,784 |
| 2025-10-09 | 5,670.00 | 5,764.89 | 5,666.00 | 5,738.00 | 5,516.06 | 598,108 |
| 2025-10-08 | 5,642.00 | 5,674.00 | 5,620.00 | 5,666.00 | 5,446.85 | 783,448 |
| 2025-10-07 | 5,636.00 | 5,662.00 | 5,604.00 | 5,642.00 | 5,423.77 | 1,073,170 |
| 2025-10-06 | 5,646.00 | 5,674.00 | 5,632.00 | 5,634.00 | 5,416.08 | 518,825 |
| 2025-10-03 | 5,686.00 | 5,705.00 | 5,658.00 | 5,664.00 | 5,444.92 | 4,067,186 |
| 2025-10-02 | 5,680.00 | 5,712.00 | 5,662.00 | 5,690.00 | 5,469.92 | 471,103 |
| 2025-10-01 | 5,706.00 | 5,782.00 | 5,670.00 | 5,684.00 | 5,464.15 | 2,515,030 |
| 2025-09-30 | 5,498.00 | 5,730.00 | 5,456.00 | 5,718.00 | 5,496.83 | 1,841,131 |
| 2025-09-29 | 5,538.00 | 5,552.00 | 5,500.00 | 5,506.00 | 5,293.03 | 1,170,563 |
| 2025-09-26 | 5,568.00 | 5,598.00 | 5,518.00 | 5,528.00 | 5,314.18 | 5,189,913 |
| 2025-09-25 | 5,596.00 | 5,616.00 | 5,556.00 | 5,556.00 | 5,341.10 | 1,046,322 |
| 2025-09-24 | 5,650.00 | 5,650.00 | 5,534.00 | 5,592.00 | 5,375.71 | 1,240,291 |
| 2025-09-23 | 5,662.00 | 5,666.00 | 5,582.00 | 5,588.00 | 5,371.86 | 1,465,114 |
| 2025-09-22 | 5,706.00 | 5,708.00 | 5,646.00 | 5,658.00 | 5,439.15 | 367,685 |
| 2025-09-19 | 5,676.00 | 5,722.00 | 5,664.00 | 5,700.00 | 5,479.53 | 2,053,781 |
| 2025-09-18 | 5,700.00 | 5,728.00 | 5,678.00 | 5,684.00 | 5,464.15 | 1,223,268 |
| 2025-09-17 | 5,710.00 | 5,738.00 | 5,678.00 | 5,710.00 | 5,489.14 | 965,240 |
| 2025-09-16 | 5,722.00 | 5,736.00 | 5,676.00 | 5,694.00 | 5,473.76 | 3,494,520 |
| 2025-09-15 | 5,794.00 | 5,806.00 | 5,722.00 | 5,722.00 | 5,500.68 | 486,411 |
| 2025-09-12 | 5,774.00 | 5,786.00 | 5,750.00 | 5,770.00 | 5,546.82 | 615,137 |
| 2025-09-11 | 5,782.00 | 5,794.00 | 5,744.00 | 5,754.00 | 5,531.44 | 1,224,662 |
| 2025-09-10 | 5,784.00 | 5,828.00 | 5,742.00 | 5,766.00 | 5,542.98 | 1,181,880 |
| 2025-09-09 | 5,810.00 | 5,830.00 | 5,752.00 | 5,788.00 | 5,564.13 | 1,064,084 |
| 2025-09-08 | 5,684.00 | 5,820.00 | 5,668.00 | 5,806.00 | 5,581.43 | 1,185,768 |
| 2025-09-05 | 5,684.00 | 5,720.00 | 5,160.43 | 5,710.00 | 5,489.14 | 1,143,408 |
| 2025-09-04 | 5,596.00 | 5,698.00 | 5,586.00 | 5,678.00 | 5,458.38 | 1,139,063 |
| 2025-09-03 | 5,494.00 | 5,606.00 | 5,488.00 | 5,606.00 | 5,389.17 | 871,280 |
| 2025-09-02 | 5,498.00 | 5,534.00 | 5,480.00 | 5,494.00 | 5,281.50 | 752,252 |
| 2025-09-01 | 5,536.00 | 5,544.00 | 5,510.00 | 5,520.00 | 5,306.49 | 413,271 |
| 2025-08-29 | 5,508.00 | 5,544.00 | 5,497.24 | 5,530.00 | 5,316.11 | 1,716,639 |
| 2025-08-28 | 5,580.00 | 5,592.00 | 5,504.00 | 5,504.00 | 5,291.11 | 620,056 |
| 2025-08-27 | 5,550.00 | 5,584.00 | 5,548.00 | 5,568.00 | 5,352.64 | 862,064 |
| 2025-08-26 | 5,684.00 | 5,684.00 | 5,526.00 | 5,540.00 | 5,325.72 | 2,215,375 |
| 2025-08-22 | 5,626.00 | 5,644.00 | 5,584.00 | 5,596.00 | 5,379.55 | 446,683 |
| 2025-08-21 | 5,600.00 | 5,632.00 | 5,582.00 | 5,632.00 | 5,414.16 | 691,483 |
| 2025-08-20 | 5,498.00 | 5,596.00 | 5,480.00 | 5,596.00 | 5,379.55 | 669,689 |
| 2025-08-19 | 5,480.00 | 5,488.00 | 5,440.00 | 5,472.00 | 5,260.35 | 1,936,740 |
| 2025-08-18 | 5,480.00 | 5,492.00 | 5,440.00 | 5,452.00 | 5,241.12 | 867,938 |
| 2025-08-15 | 5,486.00 | 5,526.00 | 5,450.00 | 5,458.00 | 5,246.89 | 2,038,418 |
| 2025-08-14 | 5,492.00 | 5,492.00 | 5,451.00 | 5,466.00 | 5,254.58 | 627,653 |
| 2025-08-13 | 5,466.00 | 5,480.32 | 5,440.00 | 5,474.00 | 5,262.27 | 641,475 |
| 2025-08-12 | 5,458.00 | 5,476.00 | 5,420.00 | 5,448.00 | 5,237.28 | 538,621 |
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.