Skip to main content
Reckitt Benckiser Group plc (ETR:3RB0)
Germany flag Germany · Delayed Price · Currency is EUR
66.06
-3.56 (-5.11%)
At close: Mar 5, 2026

Reckitt Benckiser Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202668.5269.0263.8666.0666.06-5.11%22,461
Mar 4, 202671.9271.9269.6269.6269.62-4,762
Mar 3, 202671.9271.9269.5869.6269.62-4.53%5,472
Mar 2, 202673.6073.7872.8672.9272.92-1.27%5,467
Feb 27, 202672.4874.1672.4873.8673.861.09%5,437
Feb 26, 202672.6273.3872.5873.0673.060.36%3,682
Feb 25, 202672.6273.4272.3272.8072.80-1.11%1,249
Feb 24, 202672.4074.0272.4073.6273.620.60%4,646
Feb 23, 202673.0673.1872.6273.1873.18-0.49%6,029
Feb 20, 202673.9074.0073.2673.5473.540.05%2,028
Feb 19, 202674.4874.4873.5073.5073.50-0.11%5,348
Feb 18, 202674.0674.2873.5873.5873.580.79%3,924
Feb 17, 202674.1674.1673.0073.0073.00-0.73%2,109
Feb 16, 202674.0474.5073.5473.5473.540.33%2,399
Feb 13, 202673.3674.2072.7073.3073.300.03%1,687
Feb 12, 202671.9873.2871.7673.2873.280.71%4,248
Feb 11, 202673.3273.3271.7672.7672.760.69%7,486
Feb 10, 202672.4872.5471.9872.2672.26-0.28%3,004
Feb 9, 202673.3273.3272.0072.4672.46-1.23%10,177
Feb 6, 202673.3773.8373.0873.3673.360.66%7,035
Feb 5, 202672.4073.4970.1272.8872.880.08%7,804
Feb 4, 202671.2073.4570.7872.8272.824.91%2,665
Feb 3, 202671.2571.2569.4169.4169.41-2.84%4,953
Feb 2, 202669.9671.4469.9671.4471.44-2.44%307
Jan 30, 202672.1573.3372.1573.2370.401.59%4,863
Jan 29, 202671.3572.5471.3572.0869.300.82%6,351
Jan 28, 202671.6771.8171.0871.5068.74-0.38%1,098
Jan 27, 202671.4471.7770.9671.7769.000.50%965
Jan 26, 202671.2171.7568.9471.4268.66-0.98%30,893
Jan 23, 202672.9072.9672.0872.1369.34-1.40%3,048
Jan 22, 202671.7973.4471.7973.1570.321.15%4,490
Jan 21, 202673.2773.2770.9672.3169.52-1.11%15,925
Jan 20, 202673.5073.5072.5673.1370.30-1.10%3,104
Jan 19, 202673.4273.9473.1973.9471.080.62%9,086
Jan 16, 202673.9074.2373.4873.4870.64-0.45%3,288
Jan 15, 202674.3374.4673.8173.8170.96-1.31%2,588
Jan 14, 202673.8574.7973.7974.7971.900.67%9,893
Jan 13, 202674.9675.0074.2974.2971.42-0.36%7,946
Jan 12, 202674.1374.6774.1074.5671.680.62%1,158
Jan 9, 202674.5475.0473.6574.1071.240.79%5,627
Jan 8, 202672.7374.0672.7373.5270.681.06%11,236
Jan 7, 202672.5873.2172.2972.7569.94-0.14%3,761
Jan 6, 202672.2773.5872.2372.8570.041.69%2,296
Jan 5, 202671.3171.8871.0271.6568.880.41%5,595
Jan 2, 202671.7972.2371.3571.3568.60-0.32%1,912
Dec 30, 202571.5671.7771.3871.5868.820.50%1,439
Dec 29, 202571.2371.5071.0471.2368.48-0.32%4,240
Dec 23, 202571.6772.0271.3371.4668.70-0.52%3,778
Dec 22, 202571.5271.8371.3871.8369.06-7,755
Dec 19, 202571.7772.1971.4871.8369.06-0.06%6,174
Dec 18, 202571.0471.8870.9871.8869.100.94%2,779
Dec 17, 202570.8371.5470.7371.2168.460.59%4,856
Dec 16, 202571.2171.4670.7970.7968.06-0.44%2,894
Dec 15, 202570.6971.2570.6771.1068.36-0.06%23,994
Dec 12, 202571.3571.7170.8171.1568.40-1.10%3,534
Dec 11, 202571.0071.9470.8871.9469.161.11%3,599
Dec 10, 202570.4271.2370.4271.1568.400.95%1,717
Dec 9, 202570.3171.4270.3170.4867.760.12%2,617
Dec 8, 202570.6771.2770.2970.4067.68-0.82%6,720
Dec 5, 202570.8571.1370.8370.9868.240.44%1,999
Dec 4, 202570.8570.9670.6770.6767.94-0.06%650
Dec 3, 202570.8870.8870.5470.7167.98-0.09%5,226
Dec 2, 202571.1371.1769.5470.7768.040.53%3,528
Dec 1, 202570.0071.0469.9470.4067.681.41%3,280
Nov 28, 202569.6769.6969.4269.4266.74-0.57%906
Nov 27, 202569.8169.9069.6369.8167.12-0.71%1,163
Nov 26, 202569.0870.3169.0870.3167.601.08%1,161
Nov 25, 202569.1569.7169.1569.5666.880.48%2,104
Nov 24, 202570.1070.1069.0469.2366.56-1.66%4,847
Nov 21, 202569.1770.4069.0670.4067.682.33%13,586
Nov 20, 202568.3868.9468.3868.7966.140.61%940
Nov 19, 202568.3368.8868.2968.3865.74-1.02%1,080
Nov 18, 202569.4669.4868.5869.0866.42-0.78%2,885
Nov 17, 202569.0469.6768.9069.6366.940.97%3,078
Nov 14, 202568.6069.0668.0268.9666.300.88%2,869
Nov 13, 202569.2769.5268.3568.3565.72-1.53%556
Nov 12, 202569.5269.6969.3169.4266.74-0.86%1,851
Nov 11, 202569.7970.1069.6570.0267.320.45%1,610
Nov 10, 202569.2569.9469.2569.7167.020.66%1,210
Nov 7, 202569.2369.2568.7769.2566.580.03%2,621
Nov 6, 202569.4869.5469.1969.2366.56-0.33%1,710
Nov 5, 202569.2569.5869.0269.4666.780.88%2,180
Nov 4, 202568.3369.1568.3368.8566.20-0.39%904
Nov 3, 202568.6969.6968.6769.1366.460.27%2,494
Oct 31, 202569.0669.0668.6568.9466.28-0.30%1,030
Oct 30, 202569.0669.1568.7969.1566.48-0.51%1,727
Oct 29, 202569.4469.7769.3869.5066.82-0.33%1,310
Oct 28, 202570.2570.2569.5069.7367.04-0.39%2,489
Oct 27, 202570.4670.6370.0070.0067.300.36%2,562
Oct 24, 202570.6570.7769.7569.7567.06-0.74%1,680
Oct 23, 202570.0870.5869.5270.2767.56-0.85%1,516
Oct 22, 202570.9071.8569.4470.8868.140.41%30,940
Oct 21, 202570.6770.7570.2970.5867.860.30%4,511
Oct 20, 202570.2770.7770.2770.3867.66-0.62%3,010
Oct 17, 202569.1070.8169.0670.8168.082.29%5,461
Oct 16, 202569.2169.6768.9669.2366.560.58%8,290
Oct 15, 202568.3868.9668.0068.8366.180.52%2,470
Oct 14, 202568.6969.0268.2168.4865.840.74%5,092
Oct 13, 202568.8168.9067.9867.9865.36-1.27%3,852
Oct 10, 202568.6368.8568.5868.8566.200.03%2,454