Skip to main content
Reckitt Benckiser (Bangladesh) PLC (DSE:RECKITTBEN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
3,373.40
-12.00 (-0.35%)
At close: Dec 4, 2025

DSE:RECKITTBEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,380.003,390.003,373.003,373.403,373.40-0.35%387
Dec 3, 20253,385.403,398.003,370.003,385.403,385.40-0.29%134
Dec 2, 20253,335.003,400.003,335.003,395.403,395.400.83%185
Dec 1, 20253,365.003,394.803,361.503,367.403,367.40-0.61%777
Nov 30, 20253,390.003,405.003,380.303,388.103,388.10-0.11%351
Nov 27, 20253,391.703,398.903,368.003,391.703,391.70-0.13%207
Nov 26, 20253,396.103,410.003,390.003,396.103,396.100.27%201
Nov 25, 20253,387.003,500.003,374.003,387.003,387.000.36%407
Nov 24, 20253,359.003,388.003,359.003,374.703,374.700.52%417
Nov 23, 20253,360.003,369.003,352.103,357.103,357.100.12%492
Nov 20, 20253,365.303,430.003,351.003,353.103,353.10-0.33%1,010
Nov 19, 20253,438.003,438.003,360.003,364.303,364.300.15%564
Nov 18, 20253,388.003,397.003,352.003,359.203,359.20-0.41%394
Nov 17, 20253,360.103,420.003,360.103,373.003,373.000.39%307
Nov 16, 20253,345.503,380.003,325.003,360.003,360.000.32%261
Nov 13, 20253,360.403,380.503,341.103,349.203,349.20-0.76%385
Nov 12, 20253,365.003,388.003,355.503,374.803,374.800.34%83
Nov 11, 20253,355.503,381.003,355.503,363.403,363.40-0.04%303
Nov 10, 20253,370.103,370.103,355.003,364.703,364.70-0.16%491
Nov 9, 20253,380.003,425.003,365.503,370.103,370.10-0.86%412
Nov 6, 20253,390.003,423.003,390.003,399.303,399.300.19%363
Nov 5, 20253,366.003,420.003,366.003,392.703,392.700.41%197
Nov 4, 20253,435.003,450.003,375.003,378.703,378.70-1.62%991
Nov 3, 20253,478.503,478.503,430.003,434.303,434.30-1.24%720
Nov 2, 20253,532.003,532.003,471.103,477.503,477.50-1.29%731
Oct 30, 20253,513.403,600.003,510.003,523.103,523.100.29%2,432
Oct 29, 20253,415.003,540.003,410.103,513.003,513.003.13%2,913
Oct 28, 20253,394.003,445.003,373.003,406.403,406.401.40%1,333
Oct 27, 20253,345.003,375.003,344.003,359.503,359.500.22%305
Oct 26, 20253,339.903,393.003,339.903,352.203,352.200.37%176
Oct 23, 20253,349.303,388.003,339.003,339.803,339.800.01%365
Oct 22, 20253,340.103,350.003,333.003,339.303,339.300.16%185
Oct 21, 20253,330.003,345.003,330.003,334.103,334.10-0.21%447
Oct 20, 20253,332.103,349.003,331.103,341.203,341.200.32%174
Oct 19, 20253,370.003,370.003,327.003,330.603,330.60-0.48%297
Oct 16, 20253,340.003,360.003,334.503,346.503,346.500.34%862
Oct 15, 20253,331.003,349.003,331.003,335.303,335.30-0.34%854
Oct 14, 20253,361.003,364.003,340.003,346.803,346.80-0.48%1,455
Oct 13, 20253,360.103,375.003,358.203,363.003,363.00-0.04%433
Oct 12, 20253,371.003,371.003,360.103,364.403,364.40-0.20%321
Oct 9, 20253,351.003,380.103,351.003,371.003,371.000.03%290
Oct 8, 20253,356.103,393.703,324.903,370.003,370.00-0.26%234
Oct 7, 20253,382.003,400.003,376.003,378.903,378.90-0.65%800
Oct 6, 20253,383.103,410.003,383.103,401.103,401.100.41%418
Oct 5, 20253,410.003,415.003,375.003,387.103,387.10-0.84%529
Sep 30, 20253,470.003,470.003,401.003,415.903,415.900.41%513
Sep 29, 20253,362.503,418.003,362.503,401.903,401.900.94%3,343
Sep 28, 20253,366.003,375.003,365.003,370.103,370.10-0.15%487
Sep 25, 20253,370.003,380.003,369.003,375.103,375.100.06%578
Sep 24, 20253,390.003,392.903,371.503,373.103,373.10-0.07%858
Sep 23, 20253,374.003,389.003,373.203,375.303,375.300.02%1,458
Sep 22, 20253,372.303,384.503,372.103,374.703,374.700.01%861
Sep 21, 20253,372.203,384.803,372.103,374.403,374.40-0.03%1,467
Sep 18, 20253,375.103,390.003,373.003,375.503,375.50-0.24%601
Sep 17, 20253,378.003,399.003,378.003,383.603,383.600.04%445
Sep 16, 20253,381.003,410.003,380.703,382.303,382.30-812
Sep 15, 20253,380.103,400.003,380.103,382.203,382.20-0.08%465
Sep 14, 20253,480.003,480.003,380.303,384.803,384.800.09%338
Sep 11, 20253,370.203,471.003,370.203,381.903,381.90-0.12%757
Sep 10, 20253,392.103,424.003,380.003,386.003,386.00-0.26%470
Sep 9, 20253,395.903,410.003,392.003,394.803,394.80-0.22%845
Sep 8, 20253,437.903,437.903,391.003,402.303,402.300.02%1,291
Sep 7, 20253,420.003,420.103,400.003,401.503,401.50-0.51%1,819
Sep 4, 20253,400.003,437.903,390.103,418.803,418.800.56%2,146
Sep 3, 20253,410.203,428.003,391.003,399.603,399.60-0.56%4,396
Sep 2, 20253,415.003,439.903,415.003,418.703,418.70-0.34%1,354
Sep 1, 20253,490.003,490.003,425.003,430.203,430.20-0.27%1,735
Aug 31, 20253,410.003,449.903,410.003,439.403,439.400.87%2,412
Aug 28, 20253,375.003,415.003,372.203,409.803,409.801.06%2,651
Aug 27, 20253,380.003,389.003,370.003,374.103,374.10-0.26%1,099
Aug 26, 20253,410.003,415.003,380.003,382.803,382.80-0.45%2,228
Aug 25, 20253,343.003,406.903,343.003,398.203,398.200.66%2,500
Aug 24, 20253,373.103,389.903,373.003,375.903,375.900.11%1,258
Aug 21, 20253,374.903,379.003,366.003,372.203,372.20-0.07%1,426
Aug 20, 20253,389.403,389.403,360.103,374.403,374.400.01%2,707
Aug 19, 20253,375.003,380.003,365.603,374.203,374.200.18%1,590
Aug 18, 20253,356.003,375.203,354.503,368.103,368.100.23%2,517
Aug 17, 20253,375.003,375.003,360.003,360.303,360.30-0.31%2,140
Aug 14, 20253,380.003,380.003,368.303,370.603,370.60-0.01%1,115
Aug 13, 20253,387.003,387.003,365.003,370.903,370.900.14%2,267
Aug 12, 20253,397.003,397.003,360.003,366.203,366.20-0.35%2,657
Aug 11, 20253,398.003,398.003,351.003,377.903,377.900.06%1,660
Aug 10, 20253,400.103,400.103,367.003,376.003,376.00-0.64%1,738
Aug 7, 20253,389.003,409.903,370.003,397.703,397.700.27%3,171
Aug 6, 20253,455.003,455.003,376.003,388.603,388.60-1.62%5,981
Aug 4, 20253,488.903,488.903,437.003,444.503,444.500.03%6,456
Aug 3, 20253,389.003,490.003,389.003,443.603,443.601.61%3,585
Jul 31, 20253,359.903,399.903,350.003,389.003,389.001.32%2,752
Jul 30, 20253,355.003,396.003,330.003,344.803,344.80-1.17%6,394
Jul 29, 20253,480.003,480.003,378.003,384.403,384.40-2.37%6,231
Jul 28, 20253,420.103,480.003,420.003,466.503,466.500.79%2,066
Jul 27, 20253,497.903,497.903,421.003,439.403,439.40-1.67%6,127
Jul 24, 20253,545.803,560.003,457.003,497.903,497.90-1.35%10,061
Jul 23, 20253,485.003,582.203,427.003,545.803,545.803.93%10,296
Jul 22, 20253,303.003,415.003,302.103,411.703,411.703.13%11,162
Jul 21, 20253,310.003,324.803,295.503,308.003,308.00-0.03%8,668
Jul 20, 20253,299.003,340.003,299.003,309.103,309.100.29%2,566
Jul 17, 20253,315.003,315.903,298.003,299.503,299.500.02%1,521
Jul 16, 20253,299.303,305.003,293.503,298.903,298.90-0.01%1,736
Jul 15, 20253,315.703,315.703,291.503,299.303,299.30-0.04%1,584