Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 5,342.00 | 5,372.00 | 5,316.00 | 5,326.00 | 4,913.94 | 938,707 |
| 2025-02-18 | 5,314.00 | 5,354.00 | 5,292.00 | 5,338.00 | 4,925.01 | 1,041,528 |
| 2025-02-17 | 5,190.00 | 5,324.00 | 5,184.00 | 5,324.00 | 4,912.10 | 1,441,389 |
| 2025-02-14 | 5,196.00 | 5,220.00 | 5,168.00 | 5,216.00 | 4,812.45 | 953,865 |
| 2025-02-13 | 5,184.00 | 5,198.00 | 5,114.00 | 5,158.00 | 4,758.94 | 4,172,175 |
| 2025-02-12 | 5,218.00 | 5,220.00 | 5,114.00 | 5,170.00 | 4,770.01 | 1,123,764 |
| 2025-02-11 | 5,234.00 | 5,302.00 | 5,208.00 | 5,212.00 | 4,808.76 | 1,097,744 |
| 2025-02-10 | 5,242.00 | 5,272.00 | 5,240.00 | 5,244.00 | 4,838.29 | 1,610,024 |
| 2025-02-07 | 5,250.00 | 5,280.00 | 5,230.00 | 5,254.00 | 4,847.51 | 3,405,613 |
| 2025-02-06 | 5,266.00 | 5,308.00 | 5,258.00 | 5,260.00 | 4,853.05 | 961,063 |
| 2025-02-05 | 5,218.00 | 5,280.00 | 5,200.00 | 5,256.00 | 4,849.36 | 1,296,299 |
| 2025-02-04 | 5,194.00 | 5,256.00 | 5,170.00 | 5,236.00 | 4,830.90 | 930,451 |
| 2025-02-03 | 5,264.00 | 5,306.00 | 5,240.00 | 5,304.00 | 4,893.64 | 1,622,835 |
| 2025-01-31 | 5,350.00 | 5,354.00 | 5,310.00 | 5,330.00 | 4,917.63 | 1,312,821 |
| 2025-01-30 | 5,250.00 | 5,332.00 | 5,232.00 | 5,332.00 | 4,919.48 | 1,269,472 |
| 2025-01-29 | 5,198.00 | 5,266.00 | 5,162.00 | 5,244.00 | 4,838.29 | 1,334,831 |
| 2025-01-28 | 5,168.00 | 5,240.00 | 5,160.00 | 5,222.00 | 4,817.99 | 2,320,916 |
| 2025-01-27 | 5,068.00 | 5,172.00 | 5,060.00 | 5,164.00 | 4,764.47 | 926,119 |
| 2025-01-24 | 5,082.00 | 5,104.00 | 5,064.00 | 5,072.00 | 4,679.59 | 1,576,210 |
| 2025-01-23 | 5,018.00 | 5,072.00 | 5,008.00 | 5,072.00 | 4,679.59 | 1,749,905 |
| 2025-01-22 | 5,076.00 | 5,092.00 | 4,984.00 | 5,040.00 | 4,650.07 | 829,362 |
| 2025-01-21 | 5,056.00 | 5,074.00 | 5,008.00 | 5,066.00 | 4,674.06 | 639,113 |
| 2025-01-20 | 5,004.00 | 5,050.00 | 4,998.00 | 5,036.00 | 4,646.38 | 652,939 |
| 2025-01-17 | 4,940.00 | 5,045.16 | 4,928.00 | 5,014.00 | 4,626.08 | 1,443,278 |
| 2025-01-16 | 4,846.00 | 4,889.00 | 4,840.00 | 4,889.00 | 4,510.75 | 721,225 |
| 2025-01-15 | 4,891.00 | 4,894.00 | 4,810.00 | 4,821.00 | 4,448.01 | 1,267,286 |
| 2025-01-14 | 4,896.00 | 4,921.00 | 4,821.00 | 4,863.00 | 4,486.76 | 1,027,665 |
| 2025-01-13 | 4,890.00 | 4,942.00 | 4,868.00 | 4,892.00 | 4,513.52 | 908,222 |
| 2025-01-10 | 5,000.00 | 5,062.00 | 4,947.00 | 4,950.00 | 4,567.03 | 1,213,558 |
| 2025-01-09 | 4,894.00 | 4,943.00 | 4,894.00 | 4,923.00 | 4,542.12 | 549,968 |
| 2025-01-08 | 4,854.00 | 4,923.00 | 4,841.00 | 4,909.00 | 4,529.20 | 3,543,946 |
| 2025-01-07 | 4,805.00 | 4,868.00 | 4,759.00 | 4,845.00 | 4,470.15 | 954,069 |
| 2025-01-06 | 4,844.00 | 4,856.00 | 4,769.00 | 4,809.00 | 4,436.94 | 1,130,070 |
| 2025-01-03 | 4,858.00 | 4,884.00 | 4,851.00 | 4,869.00 | 4,492.30 | 490,230 |
| 2025-01-02 | 4,834.00 | 4,890.00 | 4,802.00 | 4,859.00 | 4,483.07 | 450,477 |
| 2024-12-31 | 4,799.00 | 4,833.00 | 4,784.70 | 4,833.00 | 4,459.08 | 236,494 |
| 2024-12-30 | 4,810.00 | 4,819.00 | 4,781.00 | 4,807.00 | 4,435.09 | 467,136 |
| 2024-12-27 | 4,791.00 | 4,828.00 | 4,782.00 | 4,828.00 | 4,454.47 | 695,597 |
| 2024-12-24 | 4,822.00 | 4,842.00 | 4,814.00 | 4,816.00 | 4,443.40 | 326,857 |
| 2024-12-23 | 4,773.00 | 4,829.00 | 4,759.00 | 4,817.00 | 4,444.32 | 521,366 |
| 2024-12-20 | 4,818.00 | 4,822.00 | 4,759.00 | 4,808.00 | 4,436.02 | 2,492,024 |
| 2024-12-19 | 4,817.00 | 4,837.00 | 4,797.25 | 4,820.00 | 4,447.09 | 4,307,617 |
| 2024-12-18 | 4,841.00 | 4,859.00 | 4,808.00 | 4,823.00 | 4,449.86 | 1,623,759 |
| 2024-12-17 | 4,817.00 | 4,870.00 | 4,792.00 | 4,843.00 | 4,468.31 | 1,224,384 |
| 2024-12-16 | 4,841.00 | 4,867.00 | 4,814.00 | 4,856.00 | 4,480.30 | 793,148 |
| 2024-12-13 | 4,835.00 | 4,870.35 | 4,829.00 | 4,857.00 | 4,481.23 | 1,180,927 |
| 2024-12-12 | 4,813.00 | 4,870.00 | 4,787.00 | 4,837.00 | 4,462.77 | 2,628,306 |
| 2024-12-11 | 4,709.00 | 4,852.00 | 4,694.00 | 4,835.00 | 4,460.93 | 1,306,274 |
| 2024-12-10 | 4,720.00 | 4,727.00 | 4,673.00 | 4,703.00 | 4,339.14 | 1,021,614 |
| 2024-12-09 | 4,712.00 | 4,747.00 | 4,687.67 | 4,738.00 | 4,371.43 | 777,791 |
| 2024-12-06 | 4,786.00 | 4,788.00 | 4,686.00 | 4,709.00 | 4,344.68 | 1,331,697 |
| 2024-12-05 | 4,792.00 | 4,811.00 | 4,770.00 | 4,775.00 | 4,405.57 | 1,167,684 |
| 2024-12-04 | 4,809.00 | 4,812.00 | 4,767.00 | 4,794.00 | 4,423.10 | 2,167,128 |
| 2024-12-03 | 4,858.00 | 4,879.00 | 4,821.00 | 4,821.00 | 4,448.01 | 1,099,740 |
| 2024-12-02 | 4,857.00 | 4,868.00 | 4,815.00 | 4,859.00 | 4,483.07 | 1,120,726 |
| 2024-11-29 | 4,835.00 | 4,860.00 | 4,825.00 | 4,860.00 | 4,483.99 | 1,189,943 |
| 2024-11-28 | 4,927.00 | 4,951.00 | 4,858.00 | 4,858.00 | 4,482.15 | 729,342 |
| 2024-11-27 | 4,920.00 | 4,939.00 | 4,899.00 | 4,939.00 | 4,556.88 | 2,620,356 |
| 2024-11-26 | 4,888.00 | 4,902.00 | 4,828.00 | 4,902.00 | 4,522.74 | 1,156,503 |
| 2024-11-25 | 4,865.00 | 4,878.00 | 4,815.00 | 4,865.00 | 4,488.61 | 2,681,953 |
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.