Skip to main content
Reckitt Benckiser (Bangladesh) PLC (DSE:RECKITTBEN)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
3,474.20
+16.80 (0.49%)
At close: Apr 28, 2026

DSE:RECKITTBEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,474.203,478.803,458.303,474.203,474.200.49%460
Apr 27, 20263,457.403,479.003,452.003,457.403,457.40-0.17%190
Apr 26, 20263,460.003,480.003,451.103,463.303,463.30-0.09%236
Apr 23, 20263,466.503,497.003,457.203,466.503,466.500.23%280
Apr 22, 20263,458.603,460.003,420.003,458.603,458.600.58%408
Apr 21, 20263,438.603,449.903,405.003,438.603,438.60-0.50%530
Apr 20, 20263,455.903,480.003,446.003,455.903,455.90-0.12%340
Apr 19, 20263,468.003,480.003,455.003,459.903,459.90-0.60%572
Apr 16, 20263,480.703,498.003,472.003,480.703,480.700.04%407
Apr 15, 20263,479.303,522.103,470.003,479.303,479.30-0.08%145
Apr 13, 20263,482.203,498.903,470.003,482.203,482.200.16%306
Apr 12, 20263,474.003,500.003,468.003,476.603,476.60-0.09%267
Apr 9, 20263,479.803,499.003,475.303,479.803,479.80-0.37%333
Apr 8, 20263,481.003,499.003,474.203,492.803,492.800.49%531
Apr 7, 20263,475.703,482.003,470.703,475.703,475.70-0.16%218
Apr 6, 20263,481.103,503.003,481.003,481.103,481.100.30%344
Apr 5, 20263,485.303,519.903,465.103,470.703,470.70-0.42%194
Apr 2, 20263,485.303,539.003,480.003,485.303,485.30-0.20%427
Apr 1, 20263,500.003,509.003,480.003,492.403,492.400.52%271
Mar 31, 20263,474.203,599.903,471.003,474.203,474.20-0.72%417
Mar 30, 20263,492.003,520.003,490.003,499.303,499.30-0.19%620
Mar 29, 20263,520.003,544.503,500.003,505.803,505.80-0.39%720
Mar 25, 20263,519.503,550.003,505.003,519.503,519.50-233
Mar 24, 20263,505.603,540.003,505.603,519.603,519.600.11%295
Mar 16, 20263,515.903,534.003,505.203,515.903,515.900.24%472
Mar 15, 20263,549.803,549.803,501.703,507.403,507.400.27%498
Mar 12, 20263,497.903,500.003,490.003,497.903,497.900.16%172
Mar 11, 20263,520.003,520.003,470.003,492.303,492.300.26%354
Mar 10, 20263,483.403,520.003,480.003,483.403,483.400.27%362
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