Reckitt Benckiser Group plc (FRA:3RB)
Germany
· Delayed Price · Currency is EUR 68.06
+0.70 (1.04%)
At close: Dec 5, 2025
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.72 | 68.06 | 67.72 | 68.06 | 68.06 | 1.04% | 58 |
| Dec 4, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -1.58% | - |
| Dec 3, 2025 | 67.78 | 68.44 | 67.78 | 68.44 | 68.44 | 0.47% | 20 |
| Dec 2, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 1.16% | - |
| Dec 1, 2025 | 67.06 | 67.34 | 67.06 | 67.34 | 67.34 | 1.02% | - |
| Nov 28, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -0.45% | - |
| Nov 27, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.39% | - |
| Nov 26, 2025 | 66.92 | 67.22 | 66.92 | 67.22 | 67.22 | 0.93% | 17 |
| Nov 25, 2025 | 66.32 | 66.90 | 66.32 | 66.60 | 66.60 | -0.33% | 348 |
| Nov 24, 2025 | 67.44 | 67.44 | 66.82 | 66.82 | 66.82 | 0.24% | 30 |
| Nov 21, 2025 | 65.00 | 66.66 | 65.00 | 66.66 | 66.66 | 1.37% | 300 |
| Nov 20, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.21% | - |
| Nov 19, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -1.20% | - |
| Nov 18, 2025 | 65.42 | 66.70 | 65.42 | 66.70 | 66.70 | 0.06% | 600 |
| Nov 17, 2025 | 65.82 | 66.66 | 65.82 | 66.66 | 66.66 | 0.79% | 675 |
| Nov 14, 2025 | 65.24 | 66.26 | 65.24 | 66.14 | 66.14 | 0.18% | 4,235 |
| Nov 13, 2025 | 66.80 | 66.90 | 66.02 | 66.02 | 66.02 | -1.93% | 250 |
| Nov 12, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.36% | - |
| Nov 11, 2025 | 67.12 | 67.14 | 66.82 | 67.08 | 67.08 | 0.09% | 296 |
| Nov 10, 2025 | 67.32 | 67.32 | 67.02 | 67.02 | 67.02 | 0.84% | 130 |
| Nov 7, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 0.03% | - |
| Nov 6, 2025 | 66.20 | 66.64 | 66.20 | 66.44 | 66.44 | 0.54% | 1,160 |
| Nov 5, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 1.23% | - |
| Nov 4, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -0.97% | - |
| Nov 3, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.15% | - |
| Oct 31, 2025 | 66.02 | 66.02 | 65.82 | 65.82 | 65.82 | -0.33% | 245 |
| Oct 30, 2025 | 66.52 | 66.52 | 66.04 | 66.04 | 66.04 | -0.87% | 125 |
| Oct 29, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -0.54% | - |
| Oct 28, 2025 | 67.02 | 67.02 | 66.84 | 66.98 | 66.98 | -0.39% | 290 |
| Oct 27, 2025 | 67.22 | 67.24 | 67.22 | 67.24 | 67.24 | -0.68% | 200 |
| Oct 24, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.42% | - |
| Oct 23, 2025 | 67.62 | 67.62 | 67.42 | 67.42 | 67.42 | -0.74% | 150 |
| Oct 22, 2025 | 67.40 | 67.92 | 67.40 | 67.92 | 67.92 | 0.56% | 110 |
| Oct 21, 2025 | 67.70 | 67.70 | 67.54 | 67.54 | 67.54 | -0.27% | 86 |
| Oct 20, 2025 | 68.18 | 68.18 | 67.72 | 67.72 | 67.72 | 0.74% | 200 |
| Oct 17, 2025 | 65.36 | 67.22 | 65.36 | 67.22 | 67.22 | 0.63% | 41 |
| Oct 16, 2025 | 65.84 | 66.80 | 65.84 | 66.80 | 66.80 | 1.55% | 225 |
| Oct 15, 2025 | 65.94 | 65.94 | 65.60 | 65.78 | 65.78 | -0.72% | 55 |
| Oct 14, 2025 | 65.62 | 66.26 | 65.62 | 66.26 | 66.26 | 0.27% | 30 |
| Oct 13, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 0.40% | - |
| Oct 10, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 1.14% | - |
| Oct 9, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.22% | - |
| Oct 8, 2025 | 64.72 | 64.94 | 64.72 | 64.94 | 64.94 | 0.46% | 40 |
| Oct 7, 2025 | 64.78 | 64.88 | 64.64 | 64.64 | 64.64 | -0.62% | 310 |
| Oct 6, 2025 | 64.80 | 65.14 | 64.80 | 65.04 | 65.04 | -0.03% | 726 |
| Oct 3, 2025 | 65.40 | 65.40 | 65.06 | 65.06 | 65.06 | -0.49% | 1 |
| Oct 2, 2025 | 64.54 | 65.38 | 64.54 | 65.38 | 65.38 | -0.34% | 197 |
| Oct 1, 2025 | 65.62 | 65.62 | 65.60 | 65.60 | 65.60 | -0.64% | 36 |
| Sep 30, 2025 | 63.20 | 66.02 | 63.20 | 66.02 | 66.02 | 4.56% | 242 |
| Sep 29, 2025 | 63.82 | 63.82 | 63.10 | 63.14 | 63.14 | -1.44% | 304 |
| Sep 26, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.28% | - |
| Sep 25, 2025 | 64.24 | 64.24 | 63.88 | 63.88 | 63.88 | 0.47% | 120 |
| Sep 24, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.50% | - |
| Sep 23, 2025 | 65.48 | 65.48 | 63.90 | 63.90 | 63.90 | -1.30% | 4,015 |
| Sep 22, 2025 | 65.48 | 65.48 | 64.74 | 64.74 | 64.74 | -0.86% | 60 |
| Sep 19, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.76% | - |
| Sep 18, 2025 | 66.02 | 66.02 | 65.68 | 65.80 | 65.80 | 0.61% | 927 |
| Sep 17, 2025 | 65.64 | 65.64 | 65.40 | 65.40 | 65.40 | -1.09% | 600 |
| Sep 16, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -1.58% | - |
| Sep 15, 2025 | 66.98 | 67.18 | 66.98 | 67.18 | 67.18 | 0.84% | 39 |
| Sep 12, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -0.21% | - |
| Sep 11, 2025 | 66.50 | 67.08 | 66.50 | 66.76 | 66.76 | -0.06% | 863 |
| Sep 10, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.09% | - |
| Sep 9, 2025 | 66.70 | 66.82 | 66.70 | 66.74 | 66.74 | -0.57% | 547 |
| Sep 8, 2025 | 65.98 | 67.12 | 65.90 | 67.12 | 67.12 | 2.13% | 2,275 |
| Sep 5, 2025 | 65.64 | 65.72 | 65.64 | 65.72 | 65.72 | 2.27% | 400 |
| Sep 4, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 1.04% | - |
| Sep 3, 2025 | 63.42 | 63.60 | 63.42 | 63.60 | 63.60 | 0.66% | 13 |
| Sep 2, 2025 | 64.00 | 64.00 | 63.18 | 63.18 | 63.18 | -1.40% | 200 |
| Sep 1, 2025 | 63.88 | 64.14 | 63.86 | 64.08 | 64.08 | 0.31% | 349 |
| Aug 29, 2025 | 63.84 | 64.16 | 63.84 | 63.88 | 63.88 | -0.93% | 108 |
| Aug 28, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -0.34% | - |
| Aug 27, 2025 | 64.02 | 64.70 | 64.02 | 64.70 | 64.70 | 0.09% | 230 |
| Aug 26, 2025 | 64.90 | 64.96 | 64.64 | 64.64 | 64.64 | 0.69% | 70 |
| Aug 25, 2025 | 64.50 | 64.50 | 64.20 | 64.20 | 64.20 | -0.93% | 500 |
| Aug 22, 2025 | 65.16 | 65.16 | 64.80 | 64.80 | 64.80 | 0.87% | 438 |
| Aug 21, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 0.88% | - |
| Aug 20, 2025 | 63.28 | 63.68 | 63.28 | 63.68 | 63.68 | 0.66% | 70 |
| Aug 19, 2025 | 63.02 | 63.26 | 63.02 | 63.26 | 63.26 | -0.09% | 80 |
| Aug 18, 2025 | 63.54 | 63.58 | 63.32 | 63.32 | 63.32 | -0.57% | 210 |
| Aug 15, 2025 | 63.64 | 63.68 | 63.64 | 63.68 | 63.68 | 0.28% | 430 |
| Aug 14, 2025 | 63.30 | 63.50 | 63.30 | 63.50 | 63.50 | - | 105 |
| Aug 13, 2025 | 62.98 | 63.50 | 62.98 | 63.50 | 63.50 | 0.63% | 500 |
| Aug 12, 2025 | 63.20 | 63.20 | 63.10 | 63.10 | 63.10 | - | 100 |
| Aug 11, 2025 | 63.00 | 63.10 | 63.00 | 63.10 | 63.10 | 0.19% | 80 |
| Aug 8, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.06% | 187 |
| Aug 7, 2025 | 61.94 | 62.94 | 61.94 | 62.94 | 62.94 | -0.82% | 187 |
| Aug 6, 2025 | 63.54 | 63.54 | 63.46 | 63.46 | 62.49 | -0.53% | 13 |
| Aug 5, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 62.83 | 0.28% | - |
| Aug 4, 2025 | 64.22 | 64.22 | 63.62 | 63.62 | 62.65 | -1.49% | 214 |
| Aug 1, 2025 | 64.64 | 65.48 | 64.58 | 64.58 | 63.60 | -0.80% | 599 |
| Jul 31, 2025 | 65.32 | 65.74 | 65.10 | 65.10 | 64.11 | 0.15% | 402 |
| Jul 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.01 | -0.55% | 140 |
| Jul 29, 2025 | 64.62 | 65.74 | 64.62 | 65.36 | 64.36 | 1.02% | 1,665 |
| Jul 28, 2025 | 64.04 | 64.78 | 64.04 | 64.70 | 63.71 | 2.24% | 510 |
| Jul 25, 2025 | 63.20 | 63.48 | 63.20 | 63.28 | 62.32 | -0.94% | 2,045 |
| Jul 24, 2025 | 58.78 | 64.00 | 58.78 | 63.88 | 62.91 | 9.46% | 3,360 |
| Jul 23, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 57.47 | 1.25% | - |
| Jul 22, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 56.76 | -0.79% | - |
| Jul 21, 2025 | 58.00 | 58.10 | 58.00 | 58.10 | 57.21 | 0.21% | 130 |