Reckitt Benckiser Group plc (LON:RKT)
London
· Delayed Price · Currency is GBP · Price in GBX 5,968.00
+62.00 (1.05%)
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 | 5,914.00 | 5,970.00 | 5,914.00 | 5,968.00 | 5,968.00 | 1.05% | 935,577 |
| Dec 4, 2025 | 5,908.00 | 5,966.00 | 5,890.00 | 5,906.00 | 5,906.00 | -0.30% | 1,808,075 |
| Dec 3, 2025 | 6,004.00 | 6,006.00 | 5,914.00 | 5,924.00 | 5,924.00 | -0.94% | 1,491,813 |
| Dec 2, 2025 | 6,016.00 | 6,016.00 | 5,866.00 | 5,980.00 | 5,980.00 | -0.23% | 1,395,932 |
| Dec 1, 2025 | 5,852.00 | 5,998.00 | 5,894.00 | 5,994.00 | 5,994.00 | 2.43% | 1,011,743 |
| Nov 28, 2025 | 5,864.00 | 5,872.00 | 5,824.00 | 5,852.00 | 5,852.00 | -0.37% | 888,719 |
| Nov 27, 2025 | 5,892.00 | 5,898.00 | 5,848.00 | 5,874.00 | 5,874.00 | -0.31% | 1,765,822 |
| Nov 26, 2025 | 5,860.00 | 5,920.00 | 5,808.00 | 5,892.00 | 5,892.00 | 0.37% | 2,313,125 |
| Nov 25, 2025 | 5,832.00 | 5,880.00 | 5,822.00 | 5,870.00 | 5,870.00 | 0.38% | 772,544 |
| Nov 24, 2025 | 5,944.00 | 5,944.00 | 5,824.72 | 5,848.00 | 5,848.00 | -1.02% | 2,930,539 |
| Nov 21, 2025 | 5,842.00 | 5,918.00 | 5,836.00 | 5,908.00 | 5,908.00 | 1.44% | 1,514,693 |
| Nov 20, 2025 | 5,798.00 | 5,849.73 | 5,780.00 | 5,824.00 | 5,824.00 | 0.80% | 2,369,614 |
| Nov 19, 2025 | 5,782.00 | 5,836.00 | 5,776.00 | 5,778.00 | 5,778.00 | -0.72% | 1,191,621 |
| Nov 18, 2025 | 5,862.00 | 5,882.00 | 5,798.00 | 5,820.00 | 5,820.00 | -1.22% | 771,135 |
| Nov 17, 2025 | 5,850.00 | 5,896.00 | 5,826.00 | 5,892.00 | 5,892.00 | 0.72% | 1,815,031 |
| Nov 14, 2025 | 5,844.00 | 5,862.00 | 5,774.00 | 5,850.00 | 5,850.00 | 0.24% | 1,041,337 |
| Nov 13, 2025 | 5,892.00 | 5,904.67 | 5,822.00 | 5,836.00 | 5,836.00 | -0.95% | 1,902,825 |
| Nov 12, 2025 | 5,890.00 | 5,912.00 | 5,874.00 | 5,892.00 | 5,892.00 | -0.14% | 821,541 |
| Nov 11, 2025 | 5,892.00 | 5,926.00 | 5,866.00 | 5,900.00 | 5,900.00 | 0.51% | 3,142,172 |
| Nov 10, 2025 | 5,832.00 | 5,902.00 | 5,822.00 | 5,870.00 | 5,870.00 | 0.17% | 2,800,893 |
| Nov 7, 2025 | 5,826.00 | 5,860.00 | 5,810.00 | 5,860.00 | 5,860.00 | 0.31% | 1,424,886 |
| Nov 6, 2025 | 5,872.00 | 5,894.00 | 5,842.00 | 5,842.00 | 5,842.00 | -0.78% | 1,894,626 |
| Nov 5, 2025 | 5,874.00 | 5,890.00 | 5,834.00 | 5,888.00 | 5,888.00 | 0.20% | 2,704,567 |
| Nov 4, 2025 | 5,788.00 | 5,876.00 | 5,756.09 | 5,876.00 | 5,876.00 | 1.14% | 2,737,546 |
| Nov 3, 2025 | 5,782.00 | 5,868.00 | 5,778.00 | 5,810.00 | 5,810.00 | -0.10% | 1,839,520 |
| Oct 31, 2025 | 5,846.00 | 5,848.00 | 5,786.00 | 5,816.00 | 5,816.00 | -0.21% | 1,061,955 |
| Oct 30, 2025 | 5,838.00 | 5,850.00 | 5,804.00 | 5,828.00 | 5,828.00 | -0.55% | 7,153,021 |
| Oct 29, 2025 | 5,852.00 | 5,900.00 | 5,852.00 | 5,860.00 | 5,860.00 | -0.41% | 1,666,236 |
| Oct 28, 2025 | 5,850.00 | 5,900.00 | 5,842.00 | 5,884.00 | 5,884.00 | -0.10% | 1,953,418 |
| Oct 27, 2025 | 5,892.00 | 5,922.00 | 5,868.00 | 5,890.00 | 5,890.00 | 0.03% | 748,665 |
| Oct 24, 2025 | 5,900.00 | 5,936.00 | 5,856.00 | 5,888.00 | 5,888.00 | -0.20% | 1,413,067 |
| Oct 23, 2025 | 5,804.00 | 5,903.01 | 5,776.00 | 5,900.00 | 5,900.00 | 0.41% | 1,748,655 |
| Oct 22, 2025 | 5,880.00 | 6,014.00 | 5,790.00 | 5,876.00 | 5,876.00 | - | 3,550,460 |
| Oct 21, 2025 | 5,890.00 | 5,900.00 | 5,846.00 | 5,876.00 | 5,876.00 | -0.24% | 2,977,402 |
| Oct 20, 2025 | 5,872.00 | 5,906.00 | 5,854.00 | 5,890.00 | 5,890.00 | -0.34% | 599,119 |
| Oct 17, 2025 | 5,774.00 | 5,910.00 | 5,766.00 | 5,910.00 | 5,910.00 | 1.83% | 1,877,708 |
| Oct 16, 2025 | 5,770.00 | 5,816.00 | 5,732.00 | 5,804.00 | 5,804.00 | 1.15% | 763,628 |
| Oct 15, 2025 | 5,708.00 | 5,758.00 | 5,674.00 | 5,738.00 | 5,738.00 | 0.53% | 728,474 |
| Oct 14, 2025 | 5,746.00 | 5,764.00 | 5,704.00 | 5,708.00 | 5,708.00 | -0.21% | 1,697,142 |
| Oct 13, 2025 | 5,780.00 | 5,780.00 | 5,694.00 | 5,720.00 | 5,720.00 | -0.80% | 3,517,999 |
| Oct 10, 2025 | 5,770.00 | 5,770.00 | 5,730.00 | 5,766.00 | 5,766.00 | 0.49% | 715,401 |
| Oct 9, 2025 | 5,670.00 | 5,764.89 | 5,666.00 | 5,738.00 | 5,738.00 | 1.27% | 623,031 |
| Oct 8, 2025 | 5,642.00 | 5,674.00 | 5,620.00 | 5,666.00 | 5,666.00 | 0.43% | 816,092 |
| Oct 7, 2025 | 5,636.00 | 5,662.00 | 5,604.00 | 5,642.00 | 5,642.00 | 0.14% | 1,117,887 |
| Oct 6, 2025 | 5,646.00 | 5,674.00 | 5,632.00 | 5,634.00 | 5,634.00 | -0.53% | 540,443 |
| Oct 3, 2025 | 5,686.00 | 5,705.00 | 5,658.00 | 5,664.00 | 5,664.00 | -0.46% | 4,236,653 |
| Oct 2, 2025 | 5,680.00 | 5,712.00 | 5,662.00 | 5,690.00 | 5,690.00 | 0.11% | 490,733 |
| Oct 1, 2025 | 5,706.00 | 5,782.00 | 5,670.00 | 5,684.00 | 5,684.00 | -0.59% | 2,619,824 |
| Sep 30, 2025 | 5,498.00 | 5,730.00 | 5,456.00 | 5,718.00 | 5,718.00 | 3.85% | 1,917,846 |
| Sep 29, 2025 | 5,538.00 | 5,552.00 | 5,500.00 | 5,506.00 | 5,506.00 | -0.40% | 1,219,337 |
| Sep 26, 2025 | 5,568.00 | 5,598.00 | 5,518.00 | 5,528.00 | 5,528.00 | -0.50% | 5,406,160 |
| Sep 25, 2025 | 5,596.00 | 5,616.00 | 5,556.00 | 5,556.00 | 5,556.00 | -0.64% | 1,089,920 |
| Sep 24, 2025 | 5,650.00 | 5,650.00 | 5,534.00 | 5,592.00 | 5,592.00 | 0.07% | 1,291,970 |
| Sep 23, 2025 | 5,662.00 | 5,666.00 | 5,582.00 | 5,588.00 | 5,588.00 | -1.24% | 1,526,162 |
| Sep 22, 2025 | 5,706.00 | 5,708.00 | 5,646.00 | 5,658.00 | 5,658.00 | -0.74% | 383,006 |
| Sep 19, 2025 | 5,676.00 | 5,722.00 | 5,664.00 | 5,700.00 | 5,700.00 | 0.28% | 2,139,356 |
| Sep 18, 2025 | 5,700.00 | 5,728.00 | 5,678.00 | 5,684.00 | 5,684.00 | -0.46% | 1,274,238 |
| Sep 17, 2025 | 5,710.00 | 5,738.00 | 5,678.00 | 5,710.00 | 5,710.00 | 0.28% | 1,005,460 |
| Sep 16, 2025 | 5,722.00 | 5,736.00 | 5,676.00 | 5,694.00 | 5,694.00 | -0.49% | 3,640,127 |
| Sep 15, 2025 | 5,794.00 | 5,806.00 | 5,722.00 | 5,722.00 | 5,722.00 | -0.83% | 506,680 |
| Sep 12, 2025 | 5,774.00 | 5,786.00 | 5,750.00 | 5,770.00 | 5,770.00 | 0.28% | 640,768 |
| Sep 11, 2025 | 5,782.00 | 5,794.00 | 5,744.00 | 5,754.00 | 5,754.00 | -0.21% | 1,275,691 |
| Sep 10, 2025 | 5,784.00 | 5,828.00 | 5,742.00 | 5,766.00 | 5,766.00 | -0.38% | 1,231,127 |
| Sep 9, 2025 | 5,810.00 | 5,830.00 | 5,752.00 | 5,788.00 | 5,788.00 | -0.31% | 1,108,422 |
| Sep 8, 2025 | 5,684.00 | 5,820.00 | 5,668.00 | 5,806.00 | 5,806.00 | 1.68% | 1,235,177 |
| Sep 5, 2025 | 5,684.00 | 5,720.00 | 5,160.43 | 5,710.00 | 5,710.00 | 0.56% | 1,191,051 |
| Sep 4, 2025 | 5,596.00 | 5,698.00 | 5,586.00 | 5,678.00 | 5,678.00 | 1.28% | 1,186,525 |
| Sep 3, 2025 | 5,494.00 | 5,606.00 | 5,488.00 | 5,606.00 | 5,606.00 | 2.04% | 907,584 |
| Sep 2, 2025 | 5,498.00 | 5,534.00 | 5,480.00 | 5,494.00 | 5,494.00 | -0.47% | 783,596 |
| Sep 1, 2025 | 5,536.00 | 5,544.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.18% | 430,492 |
| Aug 29, 2025 | 5,508.00 | 5,544.00 | 5,497.24 | 5,530.00 | 5,530.00 | 0.47% | 1,788,166 |
| Aug 28, 2025 | 5,580.00 | 5,592.00 | 5,504.00 | 5,504.00 | 5,504.00 | -1.15% | 645,893 |
| Aug 27, 2025 | 5,550.00 | 5,584.00 | 5,548.00 | 5,568.00 | 5,568.00 | 0.51% | 897,984 |
| Aug 26, 2025 | 5,684.00 | 5,684.00 | 5,526.00 | 5,540.00 | 5,540.00 | -1.00% | 2,307,683 |
| Aug 22, 2025 | 5,626.00 | 5,644.00 | 5,584.00 | 5,596.00 | 5,596.00 | -0.64% | 465,296 |
| Aug 21, 2025 | 5,600.00 | 5,632.00 | 5,582.00 | 5,632.00 | 5,632.00 | 0.64% | 720,296 |
| Aug 20, 2025 | 5,498.00 | 5,596.00 | 5,480.00 | 5,596.00 | 5,596.00 | 2.27% | 697,594 |
| Aug 19, 2025 | 5,480.00 | 5,488.00 | 5,440.00 | 5,472.00 | 5,472.00 | 0.37% | 2,017,439 |
| Aug 18, 2025 | 5,480.00 | 5,492.00 | 5,440.00 | 5,452.00 | 5,452.00 | -0.11% | 904,104 |
| Aug 15, 2025 | 5,486.00 | 5,526.00 | 5,450.00 | 5,458.00 | 5,458.00 | -0.15% | 2,123,354 |
| Aug 14, 2025 | 5,492.00 | 5,492.00 | 5,451.00 | 5,466.00 | 5,466.00 | -0.15% | 653,806 |
| Aug 13, 2025 | 5,466.00 | 5,480.32 | 5,440.00 | 5,474.00 | 5,474.00 | 0.48% | 668,204 |
| Aug 12, 2025 | 5,458.00 | 5,476.00 | 5,420.00 | 5,448.00 | 5,448.00 | - | 561,064 |
| Aug 11, 2025 | 5,456.00 | 5,480.00 | 5,444.00 | 5,448.00 | 5,448.00 | 0.26% | 593,462 |
| Aug 8, 2025 | 5,454.00 | 5,464.06 | 5,418.00 | 5,434.00 | 5,434.00 | -0.59% | 3,616,263 |
| Aug 7, 2025 | 5,464.00 | 5,486.00 | 5,444.00 | 5,466.00 | 5,466.00 | -1.16% | 713,931 |
| Aug 6, 2025 | 5,568.00 | 5,570.00 | 5,506.00 | 5,530.00 | 5,445.60 | -0.22% | 2,285,567 |
| Aug 5, 2025 | 5,586.00 | 5,602.00 | 5,528.00 | 5,542.00 | 5,457.42 | -0.54% | 1,023,479 |
| Aug 4, 2025 | 5,570.00 | 5,574.00 | 5,470.00 | 5,572.00 | 5,486.96 | 0.04% | 1,265,823 |
| Aug 1, 2025 | 5,660.00 | 5,700.00 | 5,570.00 | 5,570.00 | 5,484.99 | -1.80% | 789,521 |
| Jul 31, 2025 | 5,672.00 | 5,700.00 | 5,634.00 | 5,672.00 | 5,585.43 | - | 1,602,699 |
| Jul 30, 2025 | 5,680.00 | 5,694.00 | 5,608.00 | 5,672.00 | 5,585.43 | 0.35% | 1,283,420 |
| Jul 29, 2025 | 5,612.00 | 5,722.00 | 5,612.00 | 5,652.00 | 5,565.74 | 0.50% | 1,250,593 |
| Jul 28, 2025 | 5,628.00 | 5,642.00 | 5,592.00 | 5,624.00 | 5,538.17 | 0.72% | 1,062,944 |
| Jul 25, 2025 | 5,546.00 | 5,584.00 | 5,502.00 | 5,584.00 | 5,498.78 | 0.76% | 5,177,876 |
| Jul 24, 2025 | 5,572.00 | 5,626.00 | 5,436.00 | 5,542.00 | 5,457.42 | 9.96% | 3,671,009 |
| Jul 23, 2025 | 5,078.00 | 5,078.00 | 5,020.00 | 5,040.00 | 4,963.08 | -0.04% | 2,409,499 |
| Jul 22, 2025 | 5,032.00 | 5,060.00 | 5,008.00 | 5,042.00 | 4,965.05 | -0.28% | 804,628 |
| Jul 21, 2025 | 4,990.00 | 5,056.00 | 4,990.00 | 5,056.00 | 4,978.83 | 0.88% | 1,088,311 |
| Jul 18, 2025 | 5,072.00 | 5,098.00 | 4,975.00 | 5,012.00 | 4,935.51 | 0.60% | 1,407,626 |