Skip to main content
Reckitt Benckiser (Bangladesh) PLC (DSE:RECKITTBEN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
3,474.10
+12.70 (0.37%)
At close: Mar 9, 2026

DSE:RECKITTBEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,474.103,490.003,440.003,474.103,474.100.37%497
Mar 8, 20263,500.203,500.203,455.003,461.403,461.40-1.11%1,415
Mar 5, 20263,500.203,560.003,500.003,500.203,500.20-0.91%708
Mar 4, 20263,532.303,555.003,466.003,532.303,532.301.57%1,213
Mar 3, 20263,477.803,544.003,361.003,477.803,477.80-1.60%1,368
Mar 2, 20263,534.403,570.003,533.103,534.403,534.400.35%766
Mar 1, 20263,515.003,560.003,432.003,522.103,522.10-1.11%990
Feb 26, 20263,561.603,580.003,552.003,561.603,561.60-0.02%1,239
Feb 25, 20263,562.203,569.703,535.103,562.203,562.200.40%320
Feb 24, 20263,548.003,580.003,540.403,548.003,548.00-0.14%867
Feb 23, 20263,552.903,568.903,520.003,552.903,552.900.59%322
Feb 22, 20263,526.103,538.003,515.003,532.203,532.200.17%613
Feb 19, 20263,545.003,558.003,525.003,526.103,526.10-0.72%452
Feb 18, 20263,551.603,566.003,540.003,551.603,551.60-0.69%847
Feb 17, 20263,576.203,619.003,570.003,576.203,576.20-0.33%481
Feb 16, 20263,675.003,675.003,560.003,588.003,588.00-0.12%860
Feb 15, 20263,700.003,700.003,535.003,592.303,592.301.79%1,198
Feb 10, 20263,520.003,530.003,496.003,529.103,529.101.23%1,639
Feb 9, 20263,481.903,499.903,480.003,486.203,486.200.22%420
Feb 8, 20263,484.003,487.903,475.003,478.403,478.40-0.16%405
Feb 5, 20263,484.003,494.003,440.003,484.003,484.000.70%671
Feb 3, 20263,459.803,470.003,458.503,459.803,459.80-0.15%1,016
Feb 2, 20263,474.003,474.003,463.003,464.903,464.90-0.01%1,091
Feb 1, 20263,470.003,470.003,460.003,465.203,465.20-0.14%1,195
Jan 29, 20263,490.003,490.003,470.003,470.203,470.20-0.32%1,776
Jan 28, 20263,481.303,492.903,476.103,481.303,481.300.05%598
Jan 27, 20263,498.903,498.903,476.003,479.603,479.60-373
Jan 26, 20263,479.603,500.003,470.003,479.603,479.60-0.01%376
Jan 25, 20263,542.003,542.003,477.603,480.103,480.10-0.42%788
Jan 22, 20263,486.903,496.903,482.003,494.803,494.800.32%255
Jan 21, 20263,485.003,489.903,463.003,483.603,483.600.26%968
Jan 20, 20263,455.003,480.003,455.003,474.703,474.700.71%761
Jan 19, 20263,434.003,469.003,433.603,450.103,450.100.48%1,192
Jan 18, 20263,432.003,452.003,432.003,433.503,433.500.07%486
Jan 15, 20263,434.003,459.903,427.003,431.103,431.100.23%144
Jan 14, 20263,410.203,447.903,410.203,423.303,423.300.09%584
Jan 13, 20263,444.003,444.003,420.003,420.203,420.20-0.03%230
Jan 12, 20263,412.003,435.003,410.003,421.203,421.200.06%908
Jan 11, 20263,460.003,460.003,410.003,419.003,419.00-0.82%1,275
Jan 8, 20263,447.303,479.403,440.003,447.303,447.30-0.01%238
Jan 7, 20263,447.503,459.803,423.003,447.503,447.500.35%608
Jan 6, 20263,435.503,446.003,422.003,435.503,435.500.07%252
Jan 5, 20263,433.003,447.903,422.003,433.003,433.000.02%180
Jan 4, 20263,413.103,449.503,413.103,432.403,432.400.18%638
Jan 1, 20263,420.003,460.003,420.003,426.303,426.300.06%286
Dec 30, 20253,406.303,447.003,406.303,424.403,424.40-0.84%565
Dec 29, 20253,453.503,470.003,415.003,453.503,453.500.03%743
Dec 28, 20253,480.003,480.003,372.003,452.403,452.40-0.55%193
Dec 24, 20253,470.003,479.003,450.003,471.403,471.400.57%1,647
Dec 23, 20253,426.603,461.003,405.003,451.703,451.700.73%1,002
Dec 22, 20253,350.003,470.003,350.003,426.603,426.600.78%847
Dec 21, 20253,402.003,413.003,399.003,400.203,400.20-0.77%233
Dec 18, 20253,426.703,518.003,385.003,426.703,426.700.60%1,583
Dec 17, 20253,406.103,414.803,402.003,406.103,406.100.01%185
Dec 15, 20253,405.803,429.903,390.003,405.803,405.80-0.11%481
Dec 14, 20253,408.003,447.503,381.003,409.403,409.400.12%588
Dec 11, 20253,405.203,415.003,370.003,405.203,405.200.33%314
Dec 10, 20253,399.003,399.003,374.003,393.903,393.900.69%803
Dec 9, 20253,399.003,399.003,370.003,370.603,370.600.04%291
Dec 8, 20253,369.403,392.903,350.003,369.403,369.40-0.80%959
Dec 7, 20253,360.003,430.003,360.003,396.503,396.500.68%64
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