Reckitt Benckiser Group plc (LON:RKT)
London
· Delayed Price · Currency is GBP · Price in GBX 4,746.00
+25.00 (0.53%)
Apr 28, 2026, 4:50 PM GMT
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,716.00 | 4,764.00 | 4,716.00 | 4,746.00 | 4,746.00 | 0.53% | 1,897,566 |
| Apr 27, 2026 | 4,759.00 | 4,759.00 | 4,701.00 | 4,721.00 | 4,721.00 | -1.09% | 2,060,938 |
| Apr 24, 2026 | 4,787.00 | 4,820.00 | 4,754.00 | 4,773.00 | 4,773.00 | -0.04% | 1,982,232 |
| Apr 23, 2026 | 4,769.00 | 4,779.00 | 4,708.00 | 4,775.00 | 4,775.00 | 1.77% | 1,793,414 |
| Apr 22, 2026 | 4,630.00 | 4,730.00 | 4,574.00 | 4,692.00 | 4,692.00 | -4.60% | 4,576,590 |
| Apr 21, 2026 | 5,094.00 | 5,106.00 | 4,918.00 | 4,918.00 | 4,918.00 | -3.46% | 2,059,960 |
| Apr 20, 2026 | 5,154.00 | 5,156.00 | 5,088.00 | 5,094.00 | 5,094.00 | -1.66% | 1,081,302 |
| Apr 17, 2026 | 5,054.00 | 5,190.00 | 5,044.00 | 5,180.00 | 5,180.00 | 3.43% | 1,752,828 |
| Apr 16, 2026 | 5,028.00 | 5,042.00 | 5,008.00 | 5,008.00 | 5,008.00 | - | 1,411,519 |
| Apr 15, 2026 | 5,076.00 | 5,086.00 | 5,006.00 | 5,008.00 | 5,008.00 | -1.14% | 1,392,248 |
| Apr 14, 2026 | 5,048.00 | 5,122.00 | 5,048.00 | 5,066.00 | 5,066.00 | -0.28% | 1,177,752 |
| Apr 13, 2026 | 5,116.00 | 5,164.00 | 5,070.00 | 5,080.00 | 5,080.00 | -1.55% | 1,542,447 |
| Apr 10, 2026 | 5,100.00 | 5,216.00 | 5,060.00 | 5,160.00 | 5,160.00 | -0.39% | 1,226,699 |
| Apr 9, 2026 | 5,228.00 | 5,244.00 | 5,142.00 | 5,180.00 | 5,180.00 | -3.07% | 1,401,043 |
| Apr 8, 2026 | 5,368.00 | 5,404.00 | 5,326.00 | 5,344.00 | 5,216.20 | 3.57% | 1,843,333 |
| Apr 7, 2026 | 5,222.00 | 5,258.00 | 5,122.00 | 5,160.00 | 5,036.60 | -0.54% | 1,174,672 |
| Apr 2, 2026 | 5,188.00 | 5,210.00 | 5,122.00 | 5,188.00 | 5,063.93 | 0.08% | 2,062,927 |
| Apr 1, 2026 | 5,184.00 | 5,214.00 | 5,088.00 | 5,184.00 | 5,060.03 | 1.89% | 1,446,357 |
| Mar 31, 2026 | 5,194.00 | 5,224.00 | 5,088.00 | 5,088.00 | 4,966.32 | -0.27% | 1,923,953 |
| Mar 30, 2026 | 5,166.00 | 5,203.36 | 5,024.54 | 5,102.00 | 4,979.99 | -1.20% | 2,518,968 |
| Mar 27, 2026 | 5,072.00 | 5,232.00 | 5,064.00 | 5,164.00 | 5,040.50 | 1.77% | 1,804,700 |
| Mar 26, 2026 | 5,104.00 | 5,136.00 | 5,074.00 | 5,074.00 | 4,952.66 | -0.59% | 1,601,588 |
| Mar 25, 2026 | 5,114.00 | 5,140.00 | 4,965.00 | 5,104.00 | 4,981.94 | -0.12% | 1,379,483 |
| Mar 24, 2026 | 5,098.00 | 5,166.73 | 5,038.00 | 5,110.00 | 4,987.80 | 0.59% | 2,425,707 |
| Mar 23, 2026 | 5,038.00 | 5,138.00 | 4,983.00 | 5,080.00 | 4,958.51 | -0.31% | 4,033,321 |
| Mar 20, 2026 | 5,186.00 | 5,216.00 | 5,096.00 | 5,096.00 | 4,974.13 | -0.82% | 3,286,567 |
| Mar 19, 2026 | 5,250.00 | 5,280.00 | 5,138.00 | 5,138.00 | 5,015.13 | -3.57% | 1,991,209 |
| Mar 18, 2026 | 5,430.00 | 5,448.00 | 5,300.00 | 5,328.00 | 5,200.58 | -1.88% | 1,403,239 |
| Mar 17, 2026 | 5,466.00 | 5,500.00 | 5,430.00 | 5,430.00 | 5,300.14 | -0.98% | 1,072,106 |
| Mar 16, 2026 | 5,376.00 | 5,520.00 | 5,376.00 | 5,484.00 | 5,352.85 | 2.39% | 1,585,912 |
| Mar 13, 2026 | 5,278.00 | 5,368.00 | 5,252.00 | 5,356.00 | 5,227.91 | 0.75% | 1,395,731 |
| Mar 12, 2026 | 5,390.00 | 5,406.00 | 5,316.00 | 5,316.00 | 5,188.87 | -1.34% | 1,869,883 |
| Mar 11, 2026 | 5,444.00 | 5,462.00 | 5,364.00 | 5,388.00 | 5,259.15 | -1.71% | 1,718,120 |
| Mar 10, 2026 | 5,480.00 | 5,558.00 | 5,446.00 | 5,482.00 | 5,350.90 | 0.18% | 1,393,549 |
| Mar 9, 2026 | 5,528.00 | 5,544.00 | 5,442.00 | 5,472.00 | 5,341.14 | -1.94% | 2,945,013 |
| Mar 6, 2026 | 5,700.00 | 5,720.00 | 5,502.00 | 5,580.00 | 5,446.56 | -2.11% | 2,046,680 |
| Mar 5, 2026 | 5,976.00 | 6,020.00 | 5,558.00 | 5,700.00 | 5,563.69 | -5.79% | 3,848,724 |
| Mar 4, 2026 | 6,106.00 | 6,186.00 | 6,050.00 | 6,050.00 | 5,905.32 | -1.31% | 1,391,428 |
| Mar 3, 2026 | 6,288.00 | 6,296.00 | 6,064.00 | 6,130.00 | 5,983.40 | -3.62% | 1,506,066 |
| Mar 2, 2026 | 6,454.00 | 6,472.00 | 6,358.00 | 6,360.00 | 6,207.90 | -2.33% | 1,108,093 |
| Feb 27, 2026 | 6,364.00 | 6,512.65 | 6,338.00 | 6,512.00 | 6,356.27 | 2.29% | 2,752,152 |
| Feb 26, 2026 | 6,342.00 | 6,410.00 | 6,328.00 | 6,366.00 | 6,213.76 | 0.32% | 1,235,977 |
| Feb 25, 2026 | 6,384.00 | 6,402.00 | 6,278.00 | 6,346.00 | 6,194.24 | -0.72% | 6,739,880 |
| Feb 24, 2026 | 6,422.00 | 6,454.00 | 6,370.00 | 6,392.00 | 6,239.14 | -0.09% | 1,630,610 |
| Feb 23, 2026 | 6,430.00 | 6,436.00 | 6,338.00 | 6,398.00 | 6,244.99 | -0.28% | 1,305,640 |
| Feb 20, 2026 | 6,480.00 | 6,488.00 | 6,380.00 | 6,416.00 | 6,262.56 | -0.62% | 2,329,750 |
| Feb 19, 2026 | 6,472.00 | 6,514.00 | 6,434.00 | 6,456.00 | 6,301.61 | -0.28% | 1,196,610 |
| Feb 18, 2026 | 6,446.00 | 6,492.00 | 6,432.00 | 6,474.00 | 6,319.18 | 0.43% | 911,528 |
| Feb 17, 2026 | 6,420.00 | 6,478.00 | 6,420.00 | 6,446.00 | 6,291.85 | 0.40% | 3,390,627 |
| Feb 16, 2026 | 6,466.00 | 6,480.00 | 6,418.00 | 6,420.00 | 6,266.47 | -0.74% | 3,659,144 |
| Feb 13, 2026 | 6,416.00 | 6,468.00 | 6,322.00 | 6,468.00 | 6,313.32 | 1.16% | 7,909,015 |
| Feb 12, 2026 | 6,350.00 | 6,394.00 | 6,234.00 | 6,394.00 | 6,241.09 | 1.27% | 1,227,554 |
| Feb 11, 2026 | 6,346.00 | 6,390.00 | 6,228.00 | 6,314.00 | 6,163.00 | -0.03% | 1,226,011 |
| Feb 10, 2026 | 6,330.00 | 6,330.00 | 6,258.00 | 6,316.00 | 6,164.95 | 0.10% | 1,797,718 |
| Feb 9, 2026 | 6,404.00 | 6,434.00 | 6,270.00 | 6,310.00 | 6,159.10 | -1.41% | 3,987,939 |
| Feb 6, 2026 | 6,390.00 | 6,434.00 | 6,338.00 | 6,400.00 | 6,246.95 | -0.22% | 2,619,853 |
| Feb 5, 2026 | 6,264.00 | 6,414.00 | 6,231.00 | 6,414.00 | 6,260.61 | 2.23% | 1,884,803 |
| Feb 4, 2026 | 6,116.00 | 6,350.00 | 6,102.00 | 6,274.00 | 6,123.96 | 2.40% | 1,527,775 |
| Feb 3, 2026 | 6,169.00 | 6,169.00 | 6,017.00 | 6,127.00 | 5,980.47 | -0.89% | 1,094,414 |
| Feb 2, 2026 | 5,946.00 | 6,229.00 | 5,946.00 | 6,182.00 | 6,034.16 | -2.58% | 1,122,299 |
| Jan 30, 2026 | 6,231.25 | 6,362.50 | 6,219.63 | 6,345.83 | 5,955.14 | 1.67% | 855,112 |
| Jan 29, 2026 | 6,162.50 | 6,281.25 | 6,158.33 | 6,241.67 | 5,857.38 | 0.88% | 6,565,103 |
| Jan 28, 2026 | 6,181.25 | 6,237.50 | 6,166.67 | 6,187.50 | 5,806.55 | -0.37% | 1,437,018 |
| Jan 27, 2026 | 6,200.00 | 6,222.92 | 6,154.17 | 6,210.42 | 5,828.06 | 0.13% | 1,021,893 |
| Jan 26, 2026 | 6,200.00 | 6,227.08 | 5,975.00 | 6,202.08 | 5,820.24 | -1.06% | 2,975,016 |
| Jan 23, 2026 | 6,352.08 | 6,364.58 | 6,252.08 | 6,268.75 | 5,882.80 | -1.57% | 1,222,498 |
| Jan 22, 2026 | 6,289.58 | 6,395.83 | 6,250.00 | 6,368.75 | 5,976.64 | 1.23% | 3,426,432 |
| Jan 21, 2026 | 6,395.83 | 6,395.83 | 6,185.42 | 6,291.67 | 5,904.31 | -1.08% | 1,322,685 |
| Jan 20, 2026 | 6,356.25 | 6,379.17 | 6,310.42 | 6,360.42 | 5,968.82 | -0.16% | 7,622,184 |
| Jan 19, 2026 | 6,341.67 | 6,391.67 | 6,341.67 | 6,370.83 | 5,978.60 | - | 709,151 |
| Jan 16, 2026 | 6,385.42 | 6,437.50 | 6,352.08 | 6,370.83 | 5,978.60 | -0.49% | 1,551,536 |
| Jan 15, 2026 | 6,458.33 | 6,468.75 | 6,395.83 | 6,402.08 | 6,007.92 | -0.61% | 3,436,560 |
| Jan 14, 2026 | 6,416.67 | 6,454.17 | 6,379.17 | 6,441.67 | 6,045.07 | -0.10% | 929,957 |
| Jan 13, 2026 | 6,489.58 | 6,510.42 | 6,431.25 | 6,447.92 | 6,050.94 | -0.61% | 2,536,571 |
| Jan 12, 2026 | 6,441.67 | 6,487.50 | 6,422.92 | 6,487.50 | 6,088.08 | 0.84% | 1,163,683 |
| Jan 9, 2026 | 6,433.33 | 6,522.92 | 6,389.58 | 6,433.33 | 6,037.25 | 0.10% | 1,903,289 |
| Jan 8, 2026 | 6,270.83 | 6,439.58 | 6,254.17 | 6,427.08 | 6,031.38 | 1.92% | 2,185,613 |
| Jan 7, 2026 | 6,304.17 | 6,354.17 | 6,258.33 | 6,306.25 | 5,917.99 | -0.10% | 777,444 |
| Jan 6, 2026 | 6,233.33 | 6,375.00 | 6,220.83 | 6,312.50 | 5,923.86 | 1.20% | 1,243,144 |
| Jan 5, 2026 | 6,231.25 | 6,258.33 | 6,147.92 | 6,237.50 | 5,853.47 | 0.10% | 1,636,349 |
| Jan 2, 2026 | 6,243.75 | 6,302.08 | 6,203.47 | 6,231.25 | 5,847.61 | -0.33% | 1,006,152 |
| Dec 31, 2025 | 6,270.83 | 6,275.00 | 6,252.08 | 6,252.08 | 5,867.16 | -0.17% | 231,924 |
| Dec 30, 2025 | 6,243.75 | 6,262.50 | 6,216.67 | 6,262.50 | 5,876.93 | 0.23% | 777,765 |
| Dec 29, 2025 | 6,237.50 | 6,250.00 | 6,206.25 | 6,247.92 | 5,863.25 | 0.33% | 554,138 |
| Dec 24, 2025 | 6,229.17 | 6,252.08 | 6,210.42 | 6,227.08 | 5,843.70 | -0.13% | 295,235 |
| Dec 23, 2025 | 6,247.92 | 6,285.42 | 6,221.67 | 6,235.42 | 5,851.52 | -0.37% | 965,700 |
| Dec 22, 2025 | 6,291.67 | 6,298.33 | 6,231.25 | 6,258.33 | 5,873.02 | -1.18% | 1,011,181 |
| Dec 19, 2025 | 6,241.67 | 6,333.33 | 6,237.50 | 6,333.33 | 5,943.41 | 0.93% | 3,093,608 |
| Dec 18, 2025 | 6,231.25 | 6,291.67 | 6,200.00 | 6,275.00 | 5,888.66 | 0.40% | 1,401,169 |
| Dec 17, 2025 | 6,204.17 | 6,285.42 | 6,204.17 | 6,250.00 | 5,865.20 | 0.74% | 996,355 |
| Dec 16, 2025 | 6,268.75 | 6,277.08 | 6,204.17 | 6,204.17 | 5,822.19 | -0.33% | 2,975,815 |
| Dec 15, 2025 | 6,206.25 | 6,266.67 | 6,183.33 | 6,225.00 | 5,841.74 | -0.40% | 1,050,469 |
| Dec 12, 2025 | 6,247.92 | 6,291.67 | 6,212.50 | 6,250.00 | 5,865.20 | -0.46% | 2,268,892 |
| Dec 11, 2025 | 6,210.42 | 6,302.08 | 6,185.63 | 6,279.17 | 5,892.58 | 1.24% | 1,230,865 |
| Dec 10, 2025 | 6,141.67 | 6,231.25 | 6,141.67 | 6,202.08 | 5,820.24 | 0.61% | 989,560 |
| Dec 9, 2025 | 6,177.08 | 6,260.42 | 6,135.42 | 6,164.58 | 5,785.05 | 0.27% | 603,092 |
| Dec 8, 2025 | 6,193.75 | 6,231.27 | 6,133.33 | 6,147.92 | 5,769.41 | -1.11% | 1,620,672 |
| Dec 5, 2025 | 6,160.42 | 6,220.83 | 6,158.33 | 6,216.67 | 5,833.92 | 1.05% | 898,201 |
| Dec 4, 2025 | 6,154.17 | 6,214.58 | 6,135.42 | 6,152.08 | 5,773.32 | -0.30% | 1,735,856 |
| Dec 3, 2025 | 6,254.17 | 6,256.25 | 6,160.42 | 6,170.83 | 5,790.91 | -0.94% | 1,432,140 |