Reckitt Benckiser Group plc (LON:RKT)
London
· Delayed Price · Currency is GBP · Price in GBX 5,528.00
-28.00 (-0.50%)
Sep 26, 2025, 5:15 PM BST
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,568.00 | 5,598.00 | 5,518.00 | 5,528.00 | 5,528.00 | -0.50% | 1,068,537 |
| Sep 25, 2025 | 5,596.00 | 5,614.00 | 5,556.00 | 5,556.00 | 5,556.00 | -0.64% | 1,089,919 |
| 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% | 1,526,161 |
| Sep 22, 2025 | 5,706.00 | 5,706.00 | 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 | 5,722.84 | 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% | 1,005,459 |
| Sep 16, 2025 | 5,722.00 | 5,736.00 | 5,676.00 | 5,694.00 | 5,694.00 | -0.49% | 3,640,126 |
| Sep 15, 2025 | 5,794.00 | 5,804.00 | 5,722.00 | 5,722.00 | 5,722.00 | -0.83% | 506,679 |
| 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% | 1,275,690 |
| Sep 10, 2025 | 5,784.00 | 5,826.00 | 5,742.00 | 5,766.00 | 5,766.00 | -0.38% | 1,231,126 |
| Sep 9, 2025 | 5,810.00 | 5,830.00 | 5,752.00 | 5,788.00 | 5,788.00 | -0.31% | 1,108,421 |
| Sep 8, 2025 | 5,684.00 | 5,820.00 | 5,668.00 | 5,806.00 | 5,806.00 | 1.68% | 1,235,176 |
| Sep 5, 2025 | 5,684.00 | 5,720.00 | 5,644.00 | 5,710.00 | 5,710.00 | 0.56% | 1,191,050 |
| Sep 4, 2025 | 5,596.00 | 5,698.00 | 5,586.00 | 5,678.00 | 5,678.00 | 1.28% | 1,186,524 |
| 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 | 5,532.00 | 5,480.00 | 5,494.00 | 5,494.00 | -0.47% | 783,666 |
| Sep 1, 2025 | 5,536.00 | 5,544.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.18% | 430,491 |
| 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% | 645,892 |
| 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% | 465,295 |
| Aug 21, 2025 | 5,600.00 | 5,632.00 | 5,582.00 | 5,632.00 | 5,632.00 | 0.64% | 720,295 |
| Aug 20, 2025 | 5,498.00 | 5,596.00 | 5,480.00 | 5,596.00 | 5,596.00 | 2.27% | 697,593 |
| Aug 19, 2025 | 5,480.00 | 5,488.00 | 5,440.00 | 5,472.00 | 5,472.00 | 0.37% | 2,017,438 |
| Aug 18, 2025 | 5,480.00 | 5,492.00 | 5,440.00 | 5,452.00 | 5,452.00 | -0.11% | 904,103 |
| Aug 15, 2025 | 5,486.00 | 5,526.00 | 5,450.00 | 5,458.00 | 5,458.00 | -0.15% | 2,123,353 |
| 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 | 5,443.99 | 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% | 3,616,262 |
| Aug 7, 2025 | 5,464.00 | 5,486.00 | 5,444.00 | 5,466.00 | 5,466.00 | -1.16% | 713,930 |
| 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% | 1,283,419 |
| Jul 29, 2025 | 5,612.00 | 5,722.00 | 5,612.00 | 5,652.00 | 5,565.74 | 0.50% | 1,250,592 |
| Jul 28, 2025 | 5,628.00 | 5,642.00 | 5,592.00 | 5,624.00 | 5,538.17 | 0.72% | 1,062,943 |
| 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% | 3,671,008 |
| Jul 23, 2025 | 5,078.00 | 5,078.00 | 5,020.00 | 5,040.00 | 4,963.08 | -0.04% | 2,409,498 |
| Jul 22, 2025 | 5,032.00 | 5,060.00 | 5,008.00 | 5,042.00 | 4,965.05 | -0.28% | 804,627 |
| Jul 21, 2025 | 4,990.00 | 5,056.00 | 4,990.00 | 5,056.00 | 4,978.83 | 0.88% | 1,088,310 |
| Jul 18, 2025 | 5,072.00 | 5,098.00 | 4,975.00 | 5,012.00 | 4,935.51 | 0.60% | 1,407,625 |