Reckitt Benckiser Group plc (ETR:3RB)
Germany
· Delayed Price · Currency is EUR 68.14
+0.30 (0.44%)
Dec 5, 2025, 5:35 PM CET
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.02 | 68.28 | 68.00 | 68.14 | 68.14 | 0.44% | 2,083 |
| Dec 4, 2025 | 68.02 | 68.12 | 67.84 | 67.84 | 67.84 | -0.06% | 678 |
| Dec 3, 2025 | 68.04 | 68.04 | 67.72 | 67.88 | 67.88 | -0.09% | 5,444 |
| Dec 2, 2025 | 68.28 | 68.32 | 66.76 | 67.94 | 67.94 | 0.53% | 3,676 |
| Dec 1, 2025 | 67.20 | 68.20 | 67.14 | 67.58 | 67.58 | 1.41% | 3,417 |
| Nov 28, 2025 | 66.88 | 66.90 | 66.64 | 66.64 | 66.64 | -0.57% | 944 |
| Nov 27, 2025 | 67.02 | 67.10 | 66.84 | 67.02 | 67.02 | -0.71% | 1,212 |
| Nov 26, 2025 | 66.32 | 67.50 | 66.32 | 67.50 | 67.50 | 1.08% | 1,210 |
| Nov 25, 2025 | 66.38 | 66.92 | 66.38 | 66.78 | 66.78 | 0.48% | 2,192 |
| Nov 24, 2025 | 67.30 | 67.30 | 66.28 | 66.46 | 66.46 | -1.66% | 5,049 |
| Nov 21, 2025 | 66.40 | 67.58 | 66.30 | 67.58 | 67.58 | 2.33% | 14,153 |
| Nov 20, 2025 | 65.64 | 66.18 | 65.64 | 66.04 | 66.04 | 0.61% | 980 |
| Nov 19, 2025 | 65.60 | 66.12 | 65.56 | 65.64 | 65.64 | -1.03% | 1,125 |
| Nov 18, 2025 | 66.68 | 66.70 | 65.84 | 66.32 | 66.32 | -0.78% | 3,006 |
| Nov 17, 2025 | 66.28 | 66.88 | 66.14 | 66.84 | 66.84 | 0.97% | 3,207 |
| Nov 14, 2025 | 65.86 | 66.30 | 65.30 | 66.20 | 66.20 | 0.88% | 2,989 |
| Nov 13, 2025 | 66.50 | 66.74 | 65.62 | 65.62 | 65.62 | -1.53% | 580 |
| Nov 12, 2025 | 66.74 | 66.90 | 66.54 | 66.64 | 66.64 | -0.86% | 1,929 |
| Nov 11, 2025 | 67.00 | 67.30 | 66.86 | 67.22 | 67.22 | 0.45% | 1,678 |
| Nov 10, 2025 | 66.48 | 67.14 | 66.48 | 66.92 | 66.92 | 0.66% | 1,261 |
| Nov 7, 2025 | 66.46 | 66.48 | 66.02 | 66.48 | 66.48 | 0.03% | 2,731 |
| Nov 6, 2025 | 66.70 | 66.76 | 66.42 | 66.46 | 66.46 | -0.33% | 1,782 |
| Nov 5, 2025 | 66.48 | 66.80 | 66.26 | 66.68 | 66.68 | 0.88% | 2,271 |
| Nov 4, 2025 | 65.60 | 66.38 | 65.60 | 66.10 | 66.10 | -0.39% | 942 |
| Nov 3, 2025 | 65.94 | 66.90 | 65.92 | 66.36 | 66.36 | 0.27% | 2,598 |
| Oct 31, 2025 | 66.30 | 66.30 | 65.90 | 66.18 | 66.18 | -0.30% | 1,073 |
| Oct 30, 2025 | 66.30 | 66.38 | 66.04 | 66.38 | 66.38 | -0.51% | 1,799 |
| Oct 29, 2025 | 66.66 | 66.98 | 66.60 | 66.72 | 66.72 | -0.33% | 1,365 |
| Oct 28, 2025 | 67.44 | 67.44 | 66.72 | 66.94 | 66.94 | -0.39% | 2,593 |
| Oct 27, 2025 | 67.64 | 67.80 | 67.20 | 67.20 | 67.20 | 0.36% | 2,669 |
| Oct 24, 2025 | 67.82 | 67.94 | 66.96 | 66.96 | 66.96 | -0.74% | 1,751 |
| Oct 23, 2025 | 67.28 | 67.76 | 66.74 | 67.46 | 67.46 | -0.85% | 1,580 |
| Oct 22, 2025 | 68.06 | 68.98 | 66.66 | 68.04 | 68.04 | 0.41% | 32,230 |
| Oct 21, 2025 | 67.84 | 67.92 | 67.48 | 67.76 | 67.76 | 0.30% | 4,699 |
| Oct 20, 2025 | 67.46 | 67.94 | 67.46 | 67.56 | 67.56 | -0.62% | 3,136 |
| Oct 17, 2025 | 66.34 | 67.98 | 66.30 | 67.98 | 67.98 | 2.29% | 5,689 |
| Oct 16, 2025 | 66.44 | 66.88 | 66.20 | 66.46 | 66.46 | 0.58% | 8,636 |
| Oct 15, 2025 | 65.64 | 66.20 | 65.28 | 66.08 | 66.08 | 0.52% | 2,573 |
| Oct 14, 2025 | 65.94 | 66.26 | 65.48 | 65.74 | 65.74 | 0.74% | 5,305 |
| Oct 13, 2025 | 66.06 | 66.14 | 65.26 | 65.26 | 65.26 | -1.27% | 4,013 |
| Oct 10, 2025 | 65.88 | 66.10 | 65.84 | 66.10 | 66.10 | 0.03% | 2,557 |
| Oct 9, 2025 | 65.38 | 66.34 | 65.26 | 66.08 | 66.08 | 1.38% | 3,531 |
| Oct 8, 2025 | 65.06 | 65.74 | 64.86 | 65.18 | 65.18 | 0.59% | 7,185 |
| Oct 7, 2025 | 64.94 | 65.18 | 64.52 | 64.80 | 64.80 | -0.09% | 2,981 |
| Oct 6, 2025 | 64.92 | 65.34 | 64.84 | 64.86 | 64.86 | 0.06% | 3,397 |
| Oct 3, 2025 | 65.22 | 65.36 | 64.82 | 64.82 | 64.82 | -1.04% | 3,145 |
| Oct 2, 2025 | 65.58 | 65.58 | 65.10 | 65.50 | 65.50 | 0.71% | 11,507 |
| Oct 1, 2025 | 65.64 | 66.18 | 65.04 | 65.04 | 65.04 | -1.16% | 4,773 |
| Sep 30, 2025 | 62.98 | 65.80 | 62.60 | 65.80 | 65.80 | 3.92% | 7,427 |
| Sep 29, 2025 | 63.28 | 63.50 | 63.16 | 63.32 | 63.32 | -0.19% | 5,848 |
| Sep 26, 2025 | 63.46 | 63.98 | 63.28 | 63.44 | 63.44 | -0.72% | 553 |
| Sep 25, 2025 | 64.04 | 64.16 | 63.82 | 63.90 | 63.90 | -0.71% | 3,742 |
| Sep 24, 2025 | 64.34 | 64.36 | 63.40 | 64.36 | 64.36 | 0.63% | 3,033 |
| Sep 23, 2025 | 64.60 | 64.82 | 63.90 | 63.96 | 63.96 | -2.02% | 14,896 |
| Sep 22, 2025 | 65.40 | 65.40 | 64.78 | 65.28 | 65.28 | -0.27% | 6,072 |
| Sep 19, 2025 | 65.08 | 65.66 | 65.08 | 65.46 | 65.46 | -0.09% | 1,741 |
| Sep 18, 2025 | 65.74 | 65.88 | 65.46 | 65.52 | 65.52 | -0.46% | 2,684 |
| Sep 17, 2025 | 65.70 | 66.06 | 65.44 | 65.82 | 65.82 | -0.03% | 2,211 |
| Sep 16, 2025 | 65.88 | 66.10 | 65.52 | 65.84 | 65.84 | -0.30% | 4,048 |
| Sep 15, 2025 | 66.76 | 67.14 | 66.04 | 66.04 | 66.04 | -0.87% | 1,938 |
| Sep 12, 2025 | 66.68 | 66.80 | 66.62 | 66.62 | 66.62 | 0.60% | 4,715 |
| Sep 11, 2025 | 66.82 | 66.96 | 66.22 | 66.22 | 66.22 | -0.42% | 3,224 |
| Sep 10, 2025 | 67.12 | 67.24 | 66.48 | 66.50 | 66.50 | -0.15% | 3,893 |
| Sep 9, 2025 | 67.10 | 67.18 | 66.50 | 66.60 | 66.60 | -0.15% | 10,556 |
| Sep 8, 2025 | 65.56 | 67.06 | 65.56 | 66.70 | 66.70 | 1.24% | 10,705 |
| Sep 5, 2025 | 65.14 | 65.94 | 65.14 | 65.88 | 65.88 | 0.43% | 1,443 |
| Sep 4, 2025 | 64.68 | 65.70 | 64.68 | 65.60 | 65.60 | 2.15% | 3,235 |
| Sep 3, 2025 | 63.30 | 64.36 | 63.30 | 64.22 | 64.22 | 1.10% | 2,626 |
| Sep 2, 2025 | 63.60 | 63.68 | 63.22 | 63.52 | 63.52 | 0.06% | 3,937 |
| Sep 1, 2025 | 64.04 | 64.04 | 63.48 | 63.48 | 63.48 | -0.56% | 1,457 |
| Aug 29, 2025 | 64.06 | 64.06 | 63.62 | 63.84 | 63.84 | -0.09% | 2,642 |
| Aug 28, 2025 | 64.74 | 64.76 | 63.90 | 63.90 | 63.90 | -0.87% | 1,206 |
| Aug 27, 2025 | 64.46 | 64.82 | 64.46 | 64.46 | 64.46 | 0.50% | 6,812 |
| Aug 26, 2025 | 64.54 | 64.60 | 63.90 | 64.14 | 64.14 | -1.69% | 6,429 |
| Aug 25, 2025 | 64.78 | 65.24 | 64.22 | 65.24 | 65.24 | 0.49% | 2,481 |
| Aug 22, 2025 | 64.94 | 65.32 | 64.58 | 64.92 | 64.92 | -0.18% | 10,220 |
| Aug 21, 2025 | 65.00 | 65.06 | 64.56 | 65.04 | 65.04 | 0.87% | 3,411 |
| Aug 20, 2025 | 63.80 | 64.48 | 63.70 | 64.48 | 64.48 | 1.93% | 4,806 |
| Aug 19, 2025 | 63.16 | 63.56 | 63.12 | 63.26 | 63.26 | 0.57% | 2,007 |
| Aug 18, 2025 | 63.34 | 63.46 | 62.90 | 62.90 | 62.90 | -0.98% | 4,142 |
| Aug 15, 2025 | 63.76 | 63.96 | 63.36 | 63.52 | 63.52 | -0.09% | 11,559 |
| Aug 14, 2025 | 63.66 | 63.82 | 63.38 | 63.58 | 63.58 | -0.03% | 1,902 |
| Aug 13, 2025 | 63.30 | 63.64 | 63.20 | 63.60 | 63.60 | 1.02% | 1,728 |
| Aug 12, 2025 | 63.40 | 63.46 | 62.80 | 62.96 | 62.96 | -0.79% | 7,104 |
| Aug 11, 2025 | 63.06 | 63.46 | 62.88 | 63.46 | 63.46 | 1.37% | 9,677 |
| Aug 8, 2025 | 62.94 | 62.98 | 62.56 | 62.60 | 62.60 | 0.35% | 4,325 |
| Aug 7, 2025 | 62.58 | 63.20 | 62.38 | 62.38 | 62.38 | -0.95% | 3,376 |
| Aug 6, 2025 | 63.84 | 63.84 | 62.98 | 62.98 | 62.01 | -1.22% | 7,891 |
| Aug 5, 2025 | 64.36 | 64.36 | 63.66 | 63.76 | 62.78 | -0.16% | 2,924 |
| Aug 4, 2025 | 63.48 | 64.20 | 63.06 | 63.86 | 62.88 | -0.25% | 4,940 |
| Aug 1, 2025 | 65.16 | 65.64 | 64.02 | 64.02 | 63.04 | -2.08% | 11,746 |
| Jul 31, 2025 | 65.74 | 66.00 | 65.12 | 65.38 | 64.38 | 0.21% | 4,161 |
| Jul 30, 2025 | 65.78 | 65.82 | 65.04 | 65.24 | 64.24 | -0.52% | 8,463 |
| Jul 29, 2025 | 65.46 | 65.86 | 65.04 | 65.58 | 64.57 | 1.67% | 7,487 |
| Jul 28, 2025 | 64.18 | 65.00 | 64.12 | 64.50 | 63.51 | 1.26% | 15,837 |
| Jul 25, 2025 | 63.48 | 63.86 | 63.20 | 63.70 | 62.72 | 0.31% | 12,311 |
| Jul 24, 2025 | 58.98 | 64.56 | 58.98 | 63.50 | 62.52 | 9.22% | 60,269 |
| Jul 23, 2025 | 58.62 | 58.64 | 58.04 | 58.14 | 57.25 | 0.45% | 1,241 |
| Jul 22, 2025 | 58.20 | 58.32 | 57.82 | 57.88 | 56.99 | -0.31% | 1,303 |
| Jul 21, 2025 | 58.00 | 58.30 | 57.72 | 58.06 | 57.17 | -0.03% | 4,390 |