Reckitt Benckiser Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,418.00 | 5,584.00 | 5,414.00 | 5,584.00 | 5,584.00 | 1,328,978 |
| 2026-10-15 | 5,420.00 | 5,514.00 | 5,392.00 | 5,486.00 | 5,486.00 | 1,940,230 |
| 2026-10-14 | 5,280.00 | 5,378.00 | 5,266.00 | 5,364.00 | 5,364.00 | 1,203,297 |
| 2026-10-13 | 5,246.00 | 5,330.00 | 5,234.00 | 5,258.00 | 5,258.00 | 2,169,051 |
| 2026-10-12 | 5,162.00 | 5,239.00 | 5,162.00 | 5,216.00 | 5,216.00 | 1,001,146 |
| 2026-10-09 | 5,132.00 | 5,148.00 | 5,100.00 | 5,132.00 | 5,132.00 | 1,055,516 |
| 2026-10-08 | 5,088.00 | 5,124.00 | 5,046.00 | 5,072.00 | 5,072.00 | 1,271,277 |
| 2026-10-07 | 5,040.00 | 5,134.00 | 5,012.00 | 5,106.00 | 5,106.00 | 1,136,404 |
| 2026-10-06 | 4,921.00 | 4,977.00 | 4,918.00 | 4,977.00 | 4,977.00 | 1,330,815 |
| 2026-10-05 | 4,939.00 | 4,979.00 | 4,889.00 | 4,889.00 | 4,889.00 | 1,045,111 |
| 2026-10-02 | 4,901.00 | 4,957.00 | 4,888.00 | 4,925.00 | 4,925.00 | 943,858 |
| 2026-10-01 | 4,951.00 | 4,995.00 | 4,883.00 | 4,907.00 | 4,907.00 | 1,718,610 |
| 2026-09-30 | 4,910.00 | 5,096.00 | 4,910.00 | 4,992.00 | 4,992.00 | 2,583,838 |
| 2026-09-29 | 4,896.00 | 4,917.00 | 4,850.00 | 4,890.00 | 4,890.00 | 1,447,958 |
| 2026-09-28 | 4,941.00 | 4,997.00 | 4,897.00 | 4,897.00 | 4,897.00 | 659,560 |
| 2026-09-25 | 4,899.00 | 4,938.00 | 4,883.00 | 4,905.00 | 4,905.00 | 1,720,197 |
| 2026-09-24 | 4,975.00 | 4,998.00 | 4,910.00 | 4,923.00 | 4,923.00 | 1,045,699 |
| 2026-09-23 | 5,034.00 | 5,084.00 | 4,967.00 | 4,967.00 | 4,967.00 | 985,852 |
| 2026-09-22 | 4,984.00 | 5,066.00 | 4,969.00 | 5,004.00 | 5,004.00 | 1,264,287 |
| 2026-09-21 | 4,913.00 | 4,979.00 | 4,888.87 | 4,979.00 | 4,979.00 | 858,069 |
| 2026-09-18 | 4,996.00 | 5,000.00 | 4,921.00 | 4,928.00 | 4,928.00 | 3,187,488 |
| 2026-09-17 | 5,082.00 | 5,084.00 | 4,981.00 | 5,006.00 | 5,006.00 | 3,084,556 |
| 2026-09-16 | 5,080.00 | 5,082.00 | 5,012.00 | 5,056.00 | 5,056.00 | 1,193,238 |
| 2026-09-15 | 5,094.00 | 5,144.00 | 5,034.00 | 5,066.00 | 5,066.00 | 1,894,449 |
| 2026-09-14 | 5,018.00 | 5,136.00 | 5,018.00 | 5,120.00 | 5,120.00 | 1,049,717 |
| 2026-09-11 | 5,050.00 | 5,082.00 | 4,993.00 | 5,000.00 | 5,000.00 | 1,403,077 |
| 2026-09-10 | 4,972.00 | 5,058.00 | 4,958.00 | 5,058.00 | 5,058.00 | 1,420,681 |
| 2026-09-09 | 5,040.00 | 5,120.00 | 4,971.00 | 4,988.00 | 4,988.00 | 1,179,896 |
| 2026-09-08 | 5,084.00 | 5,141.18 | 5,026.00 | 5,046.00 | 5,046.00 | 1,048,983 |
| 2026-09-07 | 5,050.00 | 5,116.00 | 5,046.00 | 5,090.00 | 5,090.00 | 648,509 |
| 2026-09-04 | 5,064.00 | 5,142.00 | 5,054.00 | 5,114.00 | 5,114.00 | 879,168 |
| 2026-09-03 | 5,224.00 | 5,232.00 | 5,080.00 | 5,080.00 | 5,080.00 | 1,083,793 |
| 2026-09-02 | 5,320.00 | 5,330.00 | 5,210.00 | 5,226.00 | 5,226.00 | 2,305,366 |
| 2026-09-01 | 5,388.00 | 5,436.00 | 5,296.00 | 5,360.00 | 5,360.00 | 2,803,832 |
| 2026-08-28 | 5,110.00 | 5,152.00 | 5,100.00 | 5,132.00 | 5,132.00 | 1,295,533 |
| 2026-08-27 | 5,136.00 | 5,158.00 | 5,072.00 | 5,116.00 | 5,116.00 | 818,083 |
| 2026-08-26 | 5,156.00 | 5,214.00 | 5,144.00 | 5,158.00 | 5,158.00 | 1,855,516 |
| 2026-08-25 | 5,182.00 | 5,194.00 | 5,124.00 | 5,150.00 | 5,150.00 | 1,227,617 |
| 2026-08-24 | 5,150.00 | 5,182.00 | 5,116.00 | 5,180.00 | 5,180.00 | 818,622 |
| 2026-08-21 | 5,002.00 | 5,166.00 | 5,002.00 | 5,142.00 | 5,142.00 | 1,574,615 |
| 2026-08-20 | 5,000.00 | 5,034.00 | 4,976.00 | 4,997.00 | 4,997.00 | 1,279,621 |
| 2026-08-19 | 4,984.00 | 5,034.00 | 4,961.00 | 4,994.00 | 4,994.00 | 990,327 |
| 2026-08-18 | 5,024.00 | 5,028.00 | 4,973.00 | 4,990.00 | 4,990.00 | 977,307 |
| 2026-08-17 | 5,100.00 | 5,176.00 | 5,002.00 | 5,026.00 | 5,026.00 | 3,139,410 |
| 2026-08-14 | 5,140.00 | 5,158.00 | 5,088.00 | 5,114.00 | 5,114.00 | 2,995,039 |
| 2026-08-13 | 5,140.00 | 5,198.58 | 5,126.00 | 5,140.00 | 5,140.00 | 1,377,607 |
| 2026-08-12 | 5,276.00 | 5,316.00 | 5,100.00 | 5,138.00 | 5,138.00 | 1,312,759 |
| 2026-08-11 | 5,268.00 | 5,306.00 | 5,250.00 | 5,284.00 | 5,284.00 | 2,522,604 |
| 2026-08-10 | 5,296.00 | 5,302.00 | 5,214.00 | 5,284.00 | 5,284.00 | 1,338,587 |
| 2026-08-07 | 5,242.00 | 5,332.00 | 5,240.00 | 5,306.00 | 5,306.00 | 1,887,806 |
| 2026-08-06 | 5,286.00 | 5,362.00 | 5,248.00 | 5,248.00 | 5,248.00 | 1,651,741 |
| 2026-08-05 | 5,300.00 | 5,440.00 | 5,292.00 | 5,342.00 | 5,253.40 | 3,062,400 |
| 2026-08-04 | 5,278.00 | 5,306.00 | 5,244.00 | 5,272.00 | 5,184.56 | 1,194,300 |
| 2026-08-03 | 5,238.00 | 5,342.00 | 5,236.88 | 5,280.00 | 5,192.43 | 1,799,032 |
| 2026-07-31 | 5,270.00 | 5,290.00 | 5,192.00 | 5,240.00 | 5,153.09 | 1,185,761 |
| 2026-07-30 | 5,362.00 | 5,392.00 | 5,274.00 | 5,300.00 | 5,212.10 | 2,282,574 |
| 2026-07-29 | 5,500.00 | 5,562.00 | 5,284.00 | 5,400.00 | 5,310.44 | 2,467,568 |
| 2026-07-28 | 5,132.00 | 5,207.00 | 5,120.00 | 5,176.00 | 5,090.15 | 1,148,402 |
| 2026-07-27 | 5,018.00 | 5,078.00 | 4,979.00 | 5,026.00 | 4,942.64 | 1,485,496 |
| 2026-07-24 | 4,949.00 | 4,971.00 | 4,917.00 | 4,950.00 | 4,867.90 | 652,566 |
Page 1 of 22 · 1,262 trading daysOlder →
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.