Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RKT.LSE stock page

Reckitt Benckiser Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-224,771.004,868.004,759.544,847.004,472.001,810,904
2024-11-214,758.004,762.004,722.004,741.004,374.201,267,799
2024-11-204,750.004,779.004,729.004,761.004,392.651,546,350
2024-11-194,789.004,820.004,750.004,750.004,382.502,921,555
2024-11-184,788.004,807.004,743.004,783.004,412.952,068,224
2024-11-154,732.004,769.004,732.004,765.004,396.341,029,271
2024-11-144,749.004,767.004,721.004,730.004,364.05899,420
2024-11-134,757.004,770.004,730.004,750.004,382.502,326,784
2024-11-124,762.004,783.354,748.004,762.004,393.584,467,791
2024-11-114,804.004,825.004,782.004,789.004,418.49563,427
2024-11-084,778.004,819.004,759.524,766.004,397.271,640,437
2024-11-074,893.004,923.034,780.004,780.004,410.181,247,877
2024-11-064,977.005,012.004,894.004,894.004,515.362,840,821
2024-11-054,936.004,985.004,925.004,959.004,575.332,495,008
2024-11-044,912.004,981.004,904.004,945.004,562.421,744,310
2024-11-015,150.005,232.004,994.004,994.004,607.633,143,677
2024-10-314,716.004,719.244,604.004,684.004,321.612,604,059
2024-10-304,789.004,830.004,752.004,759.004,390.811,349,410
2024-10-294,888.004,912.004,826.004,826.004,452.621,305,984
2024-10-284,858.004,882.004,832.004,849.004,473.853,255,307
2024-10-254,863.004,892.534,836.004,849.004,473.851,323,528
2024-10-244,974.005,018.004,861.004,861.004,484.921,170,815
2024-10-234,825.004,967.004,817.004,953.004,569.801,479,198
2024-10-224,789.004,814.004,747.444,763.004,394.50831,960
2024-10-214,775.004,838.404,767.004,824.004,450.781,280,273
2024-10-184,747.004,796.004,737.004,776.004,406.49681,792
2024-10-174,732.004,785.004,687.004,773.004,403.731,491,183
2024-10-164,668.004,730.004,668.004,707.004,342.83928,007
2024-10-154,666.004,721.004,666.004,691.004,328.072,457,504
2024-10-144,613.004,675.004,599.004,659.004,298.55741,386
2024-10-114,669.004,677.004,600.004,626.004,268.10914,260
2024-10-104,700.004,717.504,654.224,676.004,314.23973,553
2024-10-094,623.004,669.004,616.184,669.004,307.771,104,351
2024-10-084,526.004,603.004,526.004,600.004,244.111,231,879
2024-10-074,556.004,593.194,538.004,553.004,200.75769,712
2024-10-044,565.004,578.004,526.004,557.004,204.44958,170
2024-10-034,604.004,624.004,550.004,575.004,221.04974,619
2024-10-024,544.004,590.004,538.004,590.004,234.881,073,600
2024-10-014,589.004,589.004,524.004,550.004,197.981,918,036
2024-09-304,684.004,711.004,577.004,577.004,222.891,589,613
2024-09-274,639.004,695.004,620.004,693.004,329.913,405,203
2024-09-264,624.004,651.004,607.004,614.004,257.032,955,782
2024-09-254,505.004,589.004,486.004,588.004,233.042,218,881
2024-09-244,527.004,559.004,516.004,529.004,178.601,257,446
2024-09-234,543.004,556.004,498.004,538.004,186.911,206,311
2024-09-204,546.004,578.004,495.004,514.004,164.764,936,235
2024-09-194,690.004,707.004,576.004,576.004,221.971,872,304
2024-09-184,750.004,760.004,647.224,667.004,305.933,435,362
2024-09-174,620.004,636.004,566.004,610.004,253.341,650,116
2024-09-164,588.004,618.004,575.004,585.004,230.271,714,460
2024-09-134,569.004,616.004,564.004,598.004,242.261,472,845
2024-09-124,595.004,630.004,563.004,563.004,209.973,772,090
2024-09-114,536.004,618.004,518.004,570.004,216.431,958,500
2024-09-104,484.004,520.004,460.004,519.004,169.382,014,962
2024-09-094,544.004,548.004,482.004,486.004,138.931,231,061
2024-09-064,484.004,539.004,484.004,538.004,186.911,550,332
2024-09-054,500.004,519.004,477.004,500.004,151.851,953,305
2024-09-044,426.004,490.004,425.004,480.004,133.391,612,166
2024-09-034,389.004,443.004,381.004,443.004,099.261,228,017
2024-09-024,357.004,382.004,339.714,380.004,041.131,123,430
← NewerPage 9 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-060.8860 GBP
2026-04-091.2780 GBP
2026-02-022.3500 GBP
2025-08-070.8440 GBP
2025-04-101.2170 GBP
2024-08-010.8040 GBP
2024-04-111.1590 GBP
2023-08-030.7660 GBP
2023-04-061.1030 GBP
2022-08-040.7300 GBP
2022-04-281.0160 GBP
2021-08-050.7300 GBP
2021-05-061.0160 GBP
2020-08-200.7300 GBP
2020-04-161.0160 GBP
2019-08-220.7300 GBP
2019-04-181.0020 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.