Skip to main content
Reckitt Benckiser Group plc (LON:RKT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
5,576.00
-124.00 (-2.18%)
Mar 6, 2026, 4:10 PM GMT

Reckitt Benckiser Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,700.005,720.005,506.005,524.00--3.09%364,928
Mar 5, 20265,976.006,020.005,560.005,700.005,700.00-5.79%3,481,631
Mar 4, 20266,106.006,186.006,050.006,050.006,050.00-1.31%1,390,437
Mar 3, 20266,288.006,296.006,064.006,130.006,130.00-3.62%1,505,951
Mar 2, 20266,454.006,466.006,360.006,360.006,360.00-2.33%1,049,296
Feb 27, 20266,364.006,512.006,344.006,512.006,512.002.29%2,752,039
Feb 26, 20266,342.006,410.006,328.006,366.006,366.000.32%1,233,095
Feb 25, 20266,384.006,402.006,278.006,346.006,346.00-0.72%1,259,689
Feb 24, 20266,422.006,454.006,370.006,392.006,392.00-0.09%1,630,610
Feb 23, 20266,430.006,430.006,340.006,398.006,398.00-0.28%1,279,695
Feb 20, 20266,480.006,486.006,380.006,416.006,416.00-0.62%2,229,657
Feb 19, 20266,472.006,514.006,436.006,456.006,456.00-0.28%1,196,566
Feb 18, 20266,446.006,492.006,432.006,474.006,474.000.43%911,528
Feb 17, 20266,420.006,478.006,420.006,446.006,446.000.40%1,593,670
Feb 16, 20266,466.006,480.006,418.006,420.006,420.00-0.74%3,659,144
Feb 13, 20266,416.006,468.006,322.006,468.006,468.001.16%2,400,437
Feb 12, 20266,350.006,394.006,234.006,394.006,394.001.27%1,227,488
Feb 11, 20266,346.006,390.006,228.006,314.006,314.00-0.03%1,098,848
Feb 10, 20266,330.006,330.006,260.006,316.006,316.000.10%1,797,658
Feb 9, 20266,404.006,434.006,272.006,310.006,310.00-1.41%2,142,968
Feb 6, 20266,390.006,434.006,338.006,400.006,400.00-0.22%2,619,853
Feb 5, 20266,264.006,414.006,236.006,414.006,414.002.23%1,789,693
Feb 4, 20266,116.006,350.006,103.006,274.006,274.002.40%1,527,091
Feb 3, 20266,169.006,169.006,017.006,127.006,127.00-0.89%1,094,375
Feb 2, 20265,946.006,229.005,946.006,182.006,182.00-2.58%1,122,299
Jan 30, 20266,231.256,362.506,219.636,345.836,101.041.67%855,112
Jan 29, 20266,162.506,281.256,158.336,241.676,000.890.88%6,565,103
Jan 28, 20266,181.256,237.506,166.676,187.505,948.82-0.37%1,437,018
Jan 27, 20266,200.006,222.926,154.176,210.425,970.850.13%1,021,893
Jan 26, 20266,200.006,227.085,975.006,202.085,962.84-1.06%2,975,016
Jan 23, 20266,352.086,364.586,252.086,268.756,026.93-1.57%1,222,498
Jan 22, 20266,289.586,395.836,250.006,368.756,123.071.23%3,426,432
Jan 21, 20266,395.836,395.836,185.426,291.676,048.96-1.08%1,322,685
Jan 20, 20266,356.256,379.176,310.426,360.426,115.06-0.16%7,622,184
Jan 19, 20266,341.676,391.676,341.676,370.836,125.08-709,151
Jan 16, 20266,385.426,437.506,352.086,370.836,125.08-0.49%1,551,536
Jan 15, 20266,458.336,468.756,395.836,402.086,155.12-0.61%3,436,560
Jan 14, 20266,416.676,454.176,379.176,441.676,193.18-0.10%929,957
Jan 13, 20266,489.586,510.426,431.256,447.926,199.19-0.61%2,536,571
Jan 12, 20266,441.676,487.506,422.926,487.506,237.240.84%1,163,683
Jan 9, 20266,433.336,522.926,389.586,433.336,185.170.10%1,903,289
Jan 8, 20266,270.836,439.586,254.176,427.086,179.161.92%2,185,613
Jan 7, 20266,304.176,354.176,258.336,306.256,062.99-0.10%777,444
Jan 6, 20266,233.336,375.006,220.836,312.506,068.991.20%1,243,144
Jan 5, 20266,231.256,258.336,147.926,237.505,996.890.10%1,636,349
Jan 2, 20266,243.756,302.086,203.476,231.255,990.88-0.33%1,006,152
Dec 31, 20256,270.836,275.006,252.086,252.086,010.91-0.17%231,924
Dec 30, 20256,243.756,262.506,216.676,262.506,020.920.23%777,765
Dec 29, 20256,237.506,250.006,206.256,247.926,006.900.33%554,138
Dec 24, 20256,229.176,252.086,210.426,227.085,986.87-0.13%295,235
Dec 23, 20256,247.926,285.426,221.676,235.425,994.88-0.37%965,700
Dec 22, 20256,291.676,298.336,231.256,258.336,016.92-1.18%1,011,181
Dec 19, 20256,241.676,333.336,237.506,333.336,089.020.93%3,093,608
Dec 18, 20256,231.256,291.676,200.006,275.006,032.940.40%1,401,169
Dec 17, 20256,204.176,285.426,204.176,250.006,008.910.74%996,355
Dec 16, 20256,268.756,277.086,204.176,204.175,964.84-0.33%2,975,815
Dec 15, 20256,206.256,266.676,183.336,225.005,984.87-0.40%1,050,469
Dec 12, 20256,247.926,291.676,212.506,250.006,008.91-0.46%2,268,892
Dec 11, 20256,210.426,302.086,185.636,279.176,036.951.24%1,230,865
Dec 10, 20256,141.676,231.256,141.676,202.085,962.840.61%989,560
Dec 9, 20256,177.086,260.426,135.426,164.585,926.780.27%603,092
Dec 8, 20256,193.756,231.276,133.336,147.925,910.76-1.11%1,620,672
Dec 5, 20256,160.426,220.836,158.336,216.675,976.861.05%898,201
Dec 4, 20256,154.176,214.586,135.426,152.085,914.77-0.30%1,735,856
Dec 3, 20256,254.176,256.256,160.426,170.835,932.79-0.94%1,432,140
Dec 2, 20256,266.676,266.676,110.426,229.175,988.88-0.23%1,340,094
Dec 1, 20256,202.086,247.926,095.836,243.756,002.902.43%971,373
Nov 28, 20256,108.336,118.756,066.676,095.835,860.69-0.37%920,404
Nov 27, 20256,137.506,143.756,091.676,118.755,882.72-0.31%1,695,189
Nov 26, 20256,104.176,166.676,050.006,137.505,900.740.37%2,220,600
Nov 25, 20256,075.006,125.006,064.586,114.585,878.710.38%1,675,720
Nov 24, 20256,191.676,191.676,067.416,091.675,856.68-1.02%2,813,317
Nov 21, 20256,085.426,164.586,077.086,154.175,916.771.44%1,454,165
Nov 20, 20256,039.586,093.476,020.836,066.675,832.640.80%2,274,829
Nov 19, 20256,022.926,079.176,016.676,018.755,786.58-0.72%1,143,956
Nov 18, 20256,106.256,127.086,039.586,062.505,828.64-1.22%740,289
Nov 17, 20256,093.756,141.676,068.756,137.505,900.740.72%1,742,429
Nov 14, 20256,087.506,106.256,014.586,093.755,858.680.24%999,683
Nov 13, 20256,137.506,150.706,064.586,079.175,844.66-0.95%1,826,712
Nov 12, 20256,135.426,158.336,118.756,137.505,900.74-0.14%788,679
Nov 11, 20256,137.506,172.926,110.426,145.835,908.760.51%3,016,485
Nov 10, 20256,075.006,147.926,064.586,114.585,878.710.17%2,688,857
Nov 7, 20256,068.756,104.176,052.086,104.175,868.700.31%1,367,890
Nov 6, 20256,116.676,139.586,085.426,085.425,850.67-0.78%1,818,840
Nov 5, 20256,118.756,135.426,077.086,133.335,896.740.20%2,596,384
Nov 4, 20256,029.176,120.835,995.936,120.835,884.721.14%2,628,044
Nov 3, 20256,022.926,112.506,018.756,052.085,818.62-0.10%1,765,939
Oct 31, 20256,089.586,091.676,027.086,058.335,824.63-0.21%1,019,476
Oct 30, 20256,081.256,093.756,045.836,070.835,836.65-0.55%6,866,900
Oct 29, 20256,095.836,145.836,095.836,104.175,868.70-0.41%1,599,586
Oct 28, 20256,093.756,145.836,085.426,129.175,892.73-0.10%1,875,281
Oct 27, 20256,137.506,168.756,112.506,135.425,898.740.03%718,718
Oct 24, 20256,145.836,183.336,100.006,133.335,896.74-0.20%1,356,544
Oct 23, 20256,045.836,148.976,016.676,145.835,908.760.41%1,678,708
Oct 22, 20256,125.006,264.586,031.256,120.835,884.72-3,408,441
Oct 21, 20256,135.426,145.836,089.586,120.835,884.72-0.24%2,858,305
Oct 20, 20256,116.676,152.086,097.926,135.425,898.74-0.34%575,154
Oct 17, 20256,014.586,156.256,006.256,156.255,918.771.83%1,802,599
Oct 16, 20256,010.426,058.335,970.836,045.835,812.611.15%733,082
Oct 15, 20255,945.835,997.925,910.425,977.085,746.520.53%699,335