Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 4,859.00 | 4,877.00 | 4,824.00 | 4,852.00 | 4,593.14 | 1,836,601 |
| 2025-05-16 | 4,856.00 | 4,879.00 | 4,836.00 | 4,850.00 | 4,591.25 | 891,535 |
| 2025-05-15 | 4,745.00 | 4,845.00 | 4,745.00 | 4,832.00 | 4,574.21 | 2,339,786 |
| 2025-05-14 | 4,776.00 | 4,796.00 | 4,749.00 | 4,753.00 | 4,499.42 | 1,149,138 |
| 2025-05-13 | 4,826.00 | 4,861.00 | 4,758.00 | 4,778.00 | 4,523.09 | 911,508 |
| 2025-05-12 | 4,877.00 | 4,891.00 | 4,778.00 | 4,832.00 | 4,574.21 | 970,680 |
| 2025-05-09 | 4,904.00 | 4,917.00 | 4,788.00 | 4,876.00 | 4,615.86 | 1,313,183 |
| 2025-05-08 | 4,981.00 | 4,989.00 | 4,889.00 | 4,893.00 | 4,631.95 | 894,776 |
| 2025-05-07 | 5,000.00 | 5,022.00 | 4,936.00 | 4,968.00 | 4,702.95 | 704,096 |
| 2025-05-06 | 4,980.00 | 4,999.00 | 4,921.00 | 4,988.00 | 4,721.89 | 4,225,010 |
| 2025-05-02 | 4,859.00 | 4,988.00 | 4,850.00 | 4,976.00 | 4,710.53 | 1,140,837 |
| 2025-05-01 | 4,850.00 | 4,883.00 | 4,830.00 | 4,846.00 | 4,587.46 | 486,851 |
| 2025-04-30 | 4,760.00 | 4,940.59 | 4,755.00 | 4,838.00 | 4,579.89 | 2,856,069 |
| 2025-04-29 | 4,755.00 | 4,773.00 | 4,716.00 | 4,754.00 | 4,500.37 | 697,576 |
| 2025-04-28 | 4,653.00 | 4,687.57 | 4,638.00 | 4,684.00 | 4,434.10 | 1,558,632 |
| 2025-04-25 | 4,651.00 | 4,683.00 | 4,625.99 | 4,633.00 | 4,385.83 | 3,815,931 |
| 2025-04-24 | 4,663.00 | 4,746.00 | 4,662.00 | 4,680.00 | 4,430.32 | 1,528,678 |
| 2025-04-23 | 4,810.00 | 4,849.00 | 4,579.00 | 4,668.00 | 4,418.96 | 1,883,984 |
| 2025-04-22 | 4,930.00 | 4,961.00 | 4,892.00 | 4,950.00 | 4,685.91 | 2,459,622 |
| 2025-04-17 | 4,880.00 | 4,928.00 | 4,857.00 | 4,910.00 | 4,648.05 | 1,102,206 |
| 2025-04-16 | 4,927.00 | 4,948.00 | 4,857.00 | 4,912.00 | 4,649.94 | 1,148,948 |
| 2025-04-15 | 4,841.00 | 4,917.00 | 4,841.00 | 4,917.00 | 4,654.67 | 4,347,336 |
| 2025-04-14 | 4,852.00 | 4,862.00 | 4,797.00 | 4,839.00 | 4,580.84 | 839,523 |
| 2025-04-11 | 4,813.00 | 4,833.00 | 4,744.00 | 4,766.00 | 4,511.73 | 2,666,297 |
| 2025-04-10 | 4,834.00 | 4,864.00 | 4,756.00 | 4,760.00 | 4,506.05 | 2,747,793 |
| 2025-04-09 | 4,919.00 | 5,272.95 | 4,749.00 | 4,797.00 | 4,425.87 | 1,176,936 |
| 2025-04-08 | 4,774.00 | 4,971.00 | 4,738.00 | 4,950.00 | 4,567.03 | 1,158,590 |
| 2025-04-07 | 4,976.00 | 4,989.00 | 4,722.00 | 4,746.00 | 4,378.81 | 1,844,629 |
| 2025-04-04 | 5,200.00 | 5,348.00 | 5,082.00 | 5,082.00 | 4,688.82 | 1,273,328 |
| 2025-04-03 | 5,200.00 | 5,306.00 | 5,144.00 | 5,272.00 | 4,864.12 | 850,537 |
| 2025-04-02 | 5,194.00 | 5,232.00 | 5,192.00 | 5,230.00 | 4,825.37 | 751,715 |
| 2025-04-01 | 5,256.00 | 5,274.00 | 5,198.00 | 5,220.00 | 4,816.14 | 596,494 |
| 2025-03-31 | 5,224.00 | 5,270.00 | 5,174.00 | 5,230.00 | 4,825.37 | 980,877 |
| 2025-03-28 | 5,142.00 | 5,242.00 | 5,142.00 | 5,232.00 | 4,827.21 | 697,326 |
| 2025-03-27 | 5,154.00 | 5,170.00 | 5,122.00 | 5,158.00 | 4,758.94 | 682,293 |
| 2025-03-26 | 5,162.00 | 5,200.00 | 5,135.62 | 5,170.00 | 4,770.01 | 596,931 |
| 2025-03-25 | 5,146.00 | 5,208.00 | 5,138.00 | 5,148.00 | 4,749.71 | 1,662,048 |
| 2025-03-24 | 5,192.00 | 5,204.00 | 5,118.00 | 5,130.00 | 4,733.11 | 593,608 |
| 2025-03-21 | 5,198.00 | 5,242.00 | 5,160.00 | 5,194.00 | 4,792.15 | 2,016,898 |
| 2025-03-20 | 5,136.00 | 5,210.00 | 5,116.00 | 5,200.00 | 4,797.69 | 1,039,975 |
| 2025-03-19 | 5,100.00 | 5,124.00 | 5,046.00 | 5,114.00 | 4,718.34 | 924,132 |
| 2025-03-18 | 5,186.00 | 5,200.63 | 5,092.00 | 5,116.00 | 4,720.19 | 1,054,294 |
| 2025-03-17 | 5,150.00 | 5,184.00 | 5,086.00 | 5,168.00 | 4,768.17 | 725,833 |
| 2025-03-14 | 5,220.00 | 5,220.00 | 4,928.00 | 5,134.00 | 4,736.80 | 2,001,503 |
| 2025-03-13 | 5,148.00 | 5,220.00 | 5,142.00 | 5,220.00 | 4,816.14 | 1,223,412 |
| 2025-03-12 | 5,250.00 | 5,260.00 | 5,146.00 | 5,146.00 | 4,747.87 | 1,148,643 |
| 2025-03-11 | 5,346.00 | 5,394.00 | 5,244.47 | 5,264.00 | 4,856.74 | 1,568,042 |
| 2025-03-10 | 5,298.00 | 5,382.00 | 5,288.00 | 5,364.00 | 4,949.00 | 1,846,567 |
| 2025-03-07 | 5,364.00 | 5,418.00 | 5,290.00 | 5,418.00 | 4,998.82 | 1,753,115 |
| 2025-03-06 | 5,042.00 | 5,386.00 | 5,002.00 | 5,294.00 | 4,884.42 | 3,038,428 |
| 2025-03-05 | 5,272.00 | 5,275.71 | 5,174.00 | 5,186.00 | 4,784.77 | 1,767,368 |
| 2025-03-04 | 5,258.00 | 5,352.00 | 5,228.00 | 5,286.00 | 4,877.04 | 1,775,570 |
| 2025-03-03 | 5,276.00 | 5,288.00 | 5,200.00 | 5,270.00 | 4,862.27 | 1,126,348 |
| 2025-02-28 | 5,214.00 | 5,302.00 | 5,206.00 | 5,240.00 | 4,834.59 | 2,984,249 |
| 2025-02-27 | 5,234.00 | 5,272.00 | 5,194.00 | 5,260.00 | 4,853.05 | 983,495 |
| 2025-02-26 | 5,286.00 | 5,330.00 | 5,265.95 | 5,266.00 | 4,858.58 | 1,458,931 |
| 2025-02-25 | 5,292.00 | 5,328.00 | 5,262.00 | 5,300.00 | 4,889.95 | 1,438,698 |
| 2025-02-24 | 5,258.00 | 5,312.00 | 5,228.00 | 5,302.00 | 4,891.80 | 1,038,852 |
| 2025-02-21 | 5,294.00 | 5,302.00 | 5,250.00 | 5,262.00 | 4,854.89 | 1,166,995 |
| 2025-02-20 | 5,310.00 | 5,322.00 | 5,278.00 | 5,286.00 | 4,877.04 | 1,501,379 |
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.