Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 5,458.00 | 5,476.00 | 5,420.00 | 5,448.00 | 5,237.28 | 538,621 |
| 2025-08-11 | 5,456.00 | 5,480.00 | 5,444.00 | 5,448.00 | 5,237.28 | 569,723 |
| 2025-08-08 | 5,454.00 | 5,464.06 | 5,418.00 | 5,434.00 | 5,223.82 | 3,471,611 |
| 2025-08-07 | 5,464.00 | 5,486.00 | 5,444.00 | 5,466.00 | 5,254.58 | 685,372 |
| 2025-08-06 | 5,568.00 | 5,570.00 | 5,506.00 | 5,530.00 | 5,234.97 | 2,194,144 |
| 2025-08-05 | 5,586.00 | 5,602.00 | 5,528.00 | 5,542.00 | 5,246.33 | 982,539 |
| 2025-08-04 | 5,570.00 | 5,574.00 | 5,470.00 | 5,572.00 | 5,274.73 | 1,215,190 |
| 2025-08-01 | 5,660.00 | 5,700.00 | 5,570.00 | 5,570.00 | 5,272.84 | 757,940 |
| 2025-07-31 | 5,672.00 | 5,700.00 | 5,634.00 | 5,672.00 | 5,369.39 | 1,538,591 |
| 2025-07-30 | 5,680.00 | 5,694.00 | 5,608.00 | 5,672.00 | 5,369.39 | 1,232,082 |
| 2025-07-29 | 5,612.00 | 5,722.00 | 5,612.00 | 5,652.00 | 5,350.46 | 1,200,568 |
| 2025-07-28 | 5,628.00 | 5,642.00 | 5,592.00 | 5,624.00 | 5,323.95 | 1,020,425 |
| 2025-07-25 | 5,546.00 | 5,584.00 | 5,502.00 | 5,584.00 | 5,286.09 | 4,970,760 |
| 2025-07-24 | 5,572.00 | 5,626.00 | 5,436.00 | 5,542.00 | 5,246.33 | 3,524,167 |
| 2025-07-23 | 5,078.00 | 5,078.00 | 5,020.00 | 5,040.00 | 4,771.11 | 2,313,118 |
| 2025-07-22 | 5,032.00 | 5,060.00 | 5,008.00 | 5,042.00 | 4,773.00 | 772,441 |
| 2025-07-21 | 5,020.00 | 5,056.00 | 4,990.00 | 5,056.00 | 4,786.26 | 1,044,777 |
| 2025-07-18 | 5,072.00 | 5,098.00 | 4,975.00 | 5,012.00 | 4,744.61 | 1,351,320 |
| 2025-07-17 | 5,004.00 | 5,007.80 | 4,951.00 | 4,982.00 | 4,716.21 | 584,688 |
| 2025-07-16 | 4,990.00 | 5,026.00 | 4,956.00 | 5,006.00 | 4,738.93 | 722,440 |
| 2025-07-15 | 5,076.00 | 5,076.00 | 5,000.00 | 5,000.00 | 4,733.25 | 1,680,843 |
| 2025-07-14 | 4,998.00 | 5,048.00 | 4,991.00 | 5,044.00 | 4,774.90 | 429,941 |
| 2025-07-11 | 5,104.00 | 5,112.00 | 5,004.00 | 5,016.00 | 4,748.39 | 3,701,520 |
| 2025-07-10 | 5,064.00 | 5,110.00 | 5,038.00 | 5,100.00 | 4,827.91 | 1,982,352 |
| 2025-07-09 | 5,062.00 | 5,068.00 | 5,008.00 | 5,030.00 | 4,761.65 | 698,063 |
| 2025-07-08 | 5,024.00 | 5,064.00 | 4,990.00 | 5,064.00 | 4,793.83 | 497,973 |
| 2025-07-07 | 5,064.00 | 5,080.00 | 5,028.00 | 5,034.00 | 4,765.43 | 414,963 |
| 2025-07-04 | 5,068.00 | 5,078.00 | 5,033.43 | 5,060.00 | 4,790.04 | 295,791 |
| 2025-07-03 | 5,012.00 | 5,078.00 | 5,000.00 | 5,078.00 | 4,807.08 | 866,777 |
| 2025-07-02 | 5,016.00 | 5,022.00 | 4,950.00 | 4,988.00 | 4,721.89 | 1,272,576 |
| 2025-07-01 | 4,935.00 | 5,002.00 | 4,927.00 | 5,000.00 | 4,733.25 | 696,798 |
| 2025-06-30 | 4,955.00 | 5,014.00 | 4,926.00 | 4,955.00 | 4,690.65 | 1,037,652 |
| 2025-06-27 | 4,955.00 | 4,982.00 | 4,926.00 | 4,943.00 | 4,679.29 | 688,508 |
| 2025-06-26 | 5,042.00 | 5,054.00 | 4,958.00 | 4,962.00 | 4,697.27 | 713,945 |
| 2025-06-25 | 5,050.00 | 5,072.00 | 5,022.00 | 5,030.00 | 4,761.65 | 937,853 |
| 2025-06-24 | 5,088.00 | 5,110.00 | 5,052.00 | 5,052.00 | 4,782.47 | 888,263 |
| 2025-06-23 | 5,084.00 | 5,086.00 | 5,010.00 | 5,050.00 | 4,780.58 | 1,269,508 |
| 2025-06-20 | 5,110.00 | 5,132.00 | 5,090.00 | 5,110.00 | 4,837.38 | 2,489,040 |
| 2025-06-19 | 5,150.00 | 5,162.00 | 5,092.00 | 5,108.00 | 4,835.48 | 1,075,810 |
| 2025-06-18 | 5,144.00 | 5,170.00 | 5,126.00 | 5,160.00 | 4,884.71 | 1,344,381 |
| 2025-06-17 | 5,052.00 | 5,116.26 | 5,046.00 | 5,116.00 | 4,843.06 | 2,665,590 |
| 2025-06-16 | 5,084.00 | 5,112.00 | 5,066.00 | 5,086.00 | 4,814.66 | 1,005,542 |
| 2025-06-13 | 5,136.00 | 5,154.00 | 5,094.00 | 5,096.00 | 4,824.12 | 892,368 |
| 2025-06-12 | 5,132.00 | 5,196.00 | 5,130.00 | 5,162.00 | 4,886.60 | 671,263 |
| 2025-06-11 | 5,140.00 | 5,174.00 | 5,124.00 | 5,150.00 | 4,875.24 | 1,047,715 |
| 2025-06-10 | 5,130.00 | 5,152.00 | 5,116.00 | 5,136.00 | 4,861.99 | 690,614 |
| 2025-06-09 | 5,112.00 | 5,136.00 | 5,106.00 | 5,114.00 | 4,841.16 | 1,563,098 |
| 2025-06-06 | 5,110.00 | 5,142.00 | 5,098.00 | 5,108.00 | 4,835.48 | 3,411,207 |
| 2025-06-05 | 5,056.00 | 5,118.00 | 5,052.00 | 5,110.00 | 4,837.38 | 1,179,995 |
| 2025-06-04 | 5,028.00 | 5,072.00 | 4,973.00 | 5,034.00 | 4,765.43 | 1,121,451 |
| 2025-06-03 | 5,018.00 | 5,050.00 | 5,007.00 | 5,014.00 | 4,746.50 | 1,978,002 |
| 2025-06-02 | 5,032.00 | 5,084.00 | 4,982.00 | 4,982.00 | 4,716.21 | 1,316,968 |
| 2025-05-30 | 4,988.00 | 5,060.00 | 4,934.50 | 5,032.00 | 4,763.54 | 2,274,128 |
| 2025-05-29 | 4,925.00 | 4,956.00 | 4,924.00 | 4,946.00 | 4,682.13 | 1,830,266 |
| 2025-05-28 | 4,894.00 | 4,946.00 | 4,894.00 | 4,922.00 | 4,659.41 | 810,275 |
| 2025-05-27 | 4,932.00 | 4,949.81 | 4,895.00 | 4,930.00 | 4,666.98 | 833,130 |
| 2025-05-23 | 4,910.00 | 4,929.00 | 4,871.00 | 4,929.00 | 4,666.03 | 4,520,057 |
| 2025-05-22 | 4,892.00 | 4,934.00 | 4,873.00 | 4,910.00 | 4,648.05 | 735,682 |
| 2025-05-21 | 4,871.00 | 4,898.10 | 4,837.00 | 4,898.00 | 4,636.69 | 1,699,946 |
| 2025-05-20 | 4,872.00 | 4,930.00 | 4,849.00 | 4,886.00 | 4,625.33 | 950,350 |
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.