Reckitt Benckiser Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.10	55.34	55.00	55.08	55.08	-0.15%	3,461
Apr 27, 2026	54.98	55.28	54.72	55.16	55.16	-0.97%	12,326
Apr 24, 2026	55.68	55.94	55.18	55.70	55.70	0.76%	15,236
Apr 23, 2026	54.84	55.46	54.84	55.28	55.28	2.07%	13,766
Apr 22, 2026	57.00	57.00	52.88	54.16	54.16	-5.25%	122,895
Apr 21, 2026	58.70	58.82	57.12	57.16	57.16	-2.89%	6,755
Apr 20, 2026	59.16	59.40	58.62	58.86	58.86	-1.37%	9,037
Apr 17, 2026	58.20	59.76	58.18	59.68	59.68	3.07%	11,620
Apr 16, 2026	58.00	58.22	57.72	57.90	57.90	-0.10%	10,119
Apr 15, 2026	58.60	58.68	57.84	57.96	57.96	-2.26%	8,298
Apr 14, 2026	58.66	59.30	58.40	59.30	59.30	-0.17%	12,215
Apr 13, 2026	59.20	59.42	58.48	59.40	59.40	-0.27%	6,328
Apr 10, 2026	59.90	60.04	58.92	59.56	59.56	-0.10%	9,078
Apr 9, 2026	59.42	61.00	59.30	59.62	59.62	-1.84%	3,621
Apr 8, 2026	60.80	62.16	60.30	60.74	59.27	3.40%	6,109
Apr 7, 2026	59.98	60.80	58.74	58.74	57.32	-0.68%	15,684
Apr 2, 2026	59.32	59.50	58.86	59.14	57.71	-0.74%	2,013
Apr 1, 2026	59.46	59.68	58.82	59.58	58.14	2.09%	6,438
Mar 31, 2026	59.52	60.22	58.36	58.36	56.95	-1.78%	3,818
Mar 30, 2026	59.64	59.64	59.10	59.42	57.98	-0.10%	3,178
Mar 27, 2026	59.00	60.32	58.64	59.48	58.04	0.64%	23,966
Mar 26, 2026	59.06	59.44	58.82	59.10	57.67	0.31%	11,162
Mar 25, 2026	58.54	59.36	57.62	58.92	57.50	-0.37%	12,143
Mar 24, 2026	59.42	59.76	58.44	59.14	57.71	0.58%	4,618
Mar 23, 2026	57.96	59.42	57.68	58.80	57.38	-0.20%	16,486
Mar 20, 2026	60.16	60.52	58.92	58.92	57.50	-1.73%	6,702
Mar 19, 2026	60.60	60.82	59.88	59.96	58.51	-2.73%	7,289
Mar 18, 2026	63.10	63.10	61.30	61.64	60.15	-2.38%	4,329
Mar 17, 2026	63.46	63.76	63.14	63.14	61.61	-0.28%	24,952
Mar 16, 2026	63.96	63.96	62.62	63.32	61.79	2.00%	13,191
Mar 13, 2026	61.14	62.16	61.00	62.08	60.58	0.16%	5,913
Mar 12, 2026	62.54	62.58	61.72	61.98	60.48	-1.02%	4,353
Mar 11, 2026	62.84	63.06	62.24	62.62	61.11	-0.63%	7,269
Mar 10, 2026	64.02	64.08	63.02	63.02	61.50	-0.44%	13,837
Mar 9, 2026	63.30	63.90	62.70	63.30	61.77	-0.91%	56,434
Mar 6, 2026	69.02	69.02	63.60	63.88	62.34	-3.30%	10,481
Mar 5, 2026	68.52	69.02	63.86	66.06	64.46	-5.11%	22,461
Mar 4, 2026	71.92	71.92	69.62	69.62	67.94	-	4,762
Mar 3, 2026	71.92	71.92	69.58	69.62	67.94	-4.53%	5,472
Mar 2, 2026	73.60	73.78	72.86	72.92	71.16	-1.27%	5,467
Feb 27, 2026	72.48	74.16	72.48	73.86	72.07	1.09%	5,437
Feb 26, 2026	72.62	73.38	72.58	73.06	71.29	0.36%	3,682
Feb 25, 2026	72.62	73.42	72.32	72.80	71.04	-1.11%	1,249
Feb 24, 2026	72.40	74.02	72.40	73.62	71.84	0.60%	4,646
Feb 23, 2026	73.06	73.18	72.62	73.18	71.41	-0.49%	6,029
Feb 20, 2026	73.90	74.00	73.26	73.54	71.76	0.05%	2,028
Feb 19, 2026	74.48	74.48	73.50	73.50	71.72	-0.11%	5,348
Feb 18, 2026	74.06	74.28	73.58	73.58	71.80	0.79%	3,924
Feb 17, 2026	74.16	74.16	73.00	73.00	71.23	-0.73%	2,109
Feb 16, 2026	74.04	74.50	73.54	73.54	71.76	0.33%	2,399
Feb 13, 2026	73.36	74.20	72.70	73.30	71.53	0.03%	1,687
Feb 12, 2026	71.98	73.28	71.76	73.28	71.51	0.71%	4,248
Feb 11, 2026	73.32	73.32	71.76	72.76	71.00	0.69%	7,486
Feb 10, 2026	72.48	72.54	71.98	72.26	70.51	-0.28%	3,004
Feb 9, 2026	73.32	73.32	72.00	72.46	70.71	-1.23%	10,177
Feb 6, 2026	73.37	73.83	73.08	73.36	71.59	0.66%	7,035
Feb 5, 2026	72.40	73.49	70.12	72.88	71.12	0.08%	7,804
Feb 4, 2026	71.20	73.45	70.78	72.82	71.06	4.91%	2,665
Feb 3, 2026	71.25	71.25	69.41	69.41	67.73	-2.84%	4,953
Feb 2, 2026	69.96	71.44	69.96	71.44	69.71	-2.44%	307
Jan 30, 2026	72.15	73.33	72.15	73.23	68.70	1.59%	4,863
Jan 29, 2026	71.35	72.54	71.35	72.08	67.63	0.82%	6,351
Jan 28, 2026	71.67	71.81	71.08	71.50	67.08	-0.38%	1,098
Jan 27, 2026	71.44	71.77	70.96	71.77	67.33	0.50%	965
Jan 26, 2026	71.21	71.75	68.94	71.42	67.00	-0.98%	30,893
Jan 23, 2026	72.90	72.96	72.08	72.13	67.66	-1.40%	3,048
Jan 22, 2026	71.79	73.44	71.79	73.15	68.62	1.15%	4,490
Jan 21, 2026	73.27	73.27	70.96	72.31	67.84	-1.11%	15,925
Jan 20, 2026	73.50	73.50	72.56	73.13	68.60	-1.10%	3,104
Jan 19, 2026	73.42	73.94	73.19	73.94	69.36	0.62%	9,086
Jan 16, 2026	73.90	74.23	73.48	73.48	68.93	-0.45%	3,288
Jan 15, 2026	74.33	74.46	73.81	73.81	69.25	-1.31%	2,588
Jan 14, 2026	73.85	74.79	73.79	74.79	70.17	0.67%	9,893
Jan 13, 2026	74.96	75.00	74.29	74.29	69.70	-0.36%	7,946
Jan 12, 2026	74.13	74.67	74.10	74.56	69.95	0.62%	1,158
Jan 9, 2026	74.54	75.04	73.65	74.10	69.52	0.79%	5,627
Jan 8, 2026	72.73	74.06	72.73	73.52	68.97	1.06%	11,236
Jan 7, 2026	72.58	73.21	72.29	72.75	68.25	-0.14%	3,761
Jan 6, 2026	72.27	73.58	72.23	72.85	68.35	1.69%	2,296
Jan 5, 2026	71.31	71.88	71.02	71.65	67.21	0.41%	5,595
Jan 2, 2026	71.79	72.23	71.35	71.35	66.94	-0.32%	1,912
Dec 30, 2025	71.56	71.77	71.38	71.58	67.16	0.50%	1,439
Dec 29, 2025	71.23	71.50	71.04	71.23	66.82	-0.32%	4,240
Dec 23, 2025	71.67	72.02	71.33	71.46	67.04	-0.52%	3,778
Dec 22, 2025	71.52	71.83	71.38	71.83	67.39	-	7,755
Dec 19, 2025	71.77	72.19	71.48	71.83	67.39	-0.06%	6,174
Dec 18, 2025	71.04	71.88	70.98	71.88	67.43	0.94%	2,779
Dec 17, 2025	70.83	71.54	70.73	71.21	66.80	0.59%	4,856
Dec 16, 2025	71.21	71.46	70.79	70.79	66.41	-0.44%	2,894
Dec 15, 2025	70.69	71.25	70.67	71.10	66.71	-0.06%	23,994
Dec 12, 2025	71.35	71.71	70.81	71.15	66.75	-1.10%	3,534
Dec 11, 2025	71.00	71.94	70.88	71.94	67.49	1.11%	3,599
Dec 10, 2025	70.42	71.23	70.42	71.15	66.75	0.95%	1,717
Dec 9, 2025	70.31	71.42	70.31	70.48	66.12	0.12%	2,617
Dec 8, 2025	70.67	71.27	70.29	70.40	66.04	-0.82%	6,720
Dec 5, 2025	70.85	71.13	70.83	70.98	66.59	0.44%	1,999
Dec 4, 2025	70.85	70.96	70.67	70.67	66.30	-0.06%	650
Dec 3, 2025	70.88	70.88	70.54	70.71	66.34	-0.09%	5,226
Dec 2, 2025	71.13	71.17	69.54	70.77	66.39	0.53%	3,528
Dec 1, 2025	70.00	71.04	69.94	70.40	66.04	1.41%	3,280