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 |