Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Reckitt Benckiser Group Historic Prices

 
     
Date Open High Low Close Volume
Jun 4, 2020 6,956.00 7,132.00 6,946.00 7,038.00 1,448,549
Jun 3, 2020 7,022.00 7,092.00 6,962.00 7,082.00 1,276,350
Jun 2, 2020 7,080.00 7,104.00 6,969.50 7,010.00 1,604,767
Jun 1, 2020 7,240.00 7,244.00 7,062.00 7,086.00 1,877,070
May 29, 2020 7,096.00 7,224.00 7,028.00 7,224.00 2,492,410
May 28, 2020 6,978.00 7,150.00 6,958.00 7,136.00 1,937,717
May 27, 2020 6,986.00 6,998.00 6,842.00 6,952.00 1,953,338
May 26, 2020 7,206.00 7,228.00 6,882.00 6,996.00 1,867,040
May 25, 2020 7,034.00 0.00 0.00 7,132.00 0
May 22, 2020 7,034.00 7,166.00 6,988.00 7,132.00 978,146
May 21, 2020 6,994.00 7,146.00 6,978.00 7,104.00 766,600
May 20, 2020 6,972.00 7,104.00 6,922.00 7,008.00 1,277,738
May 19, 2020 7,212.00 7,246.00 6,942.00 7,032.00 1,937,093
May 18, 2020 7,100.00 7,230.00 7,022.00 7,190.00 916,161
May 15, 2020 7,002.00 7,090.00 6,998.00 7,034.00 1,007,132
May 14, 2020 6,980.00 7,090.00 6,954.00 6,980.00 1,615,935
May 13, 2020 7,004.00 7,120.00 6,966.00 7,102.00 1,670,472
May 12, 2020 6,840.00 7,054.00 6,840.00 7,002.00 2,025,717
May 11, 2020 6,662.00 6,906.00 6,612.00 6,846.00 1,545,650
May 8, 2020 0.00 0.00 0.00 6,648.00 0
May 7, 2020 6,574.00 6,652.00 6,542.00 6,648.00 1,616,627
May 6, 2020 6,566.00 6,608.00 6,510.00 6,586.00 1,459,263
May 5, 2020 6,628.00 6,684.00 6,534.00 6,552.00 1,130,297
May 4, 2020 6,624.00 6,676.00 6,556.00 6,620.00 1,438,779
May 1, 2020 6,588.00 6,744.62 6,509.00 6,570.00 1,020,825
Apr 30, 2020 6,620.00 6,744.00 6,574.00 6,630.00 3,682,665
Apr 29, 2020 6,462.00 6,496.00 6,334.00 6,402.00 1,220,945
Apr 28, 2020 6,562.00 6,562.00 6,428.00 6,454.00 1,517,308
Apr 27, 2020 6,580.00 6,608.00 6,524.00 6,580.00 1,128,603
Apr 24, 2020 6,382.00 6,570.00 6,372.00 6,534.00 1,553,363
Apr 23, 2020 6,498.00 6,518.00 6,380.00 6,404.00 1,762,610
Apr 22, 2020 6,490.00 6,540.00 6,446.00 6,496.00 2,231,130
Apr 21, 2020 6,450.00 6,500.00 6,324.00 6,396.00 4,272,747
Apr 20, 2020 6,254.00 6,500.00 6,248.00 6,500.00 1,196,281
Apr 17, 2020 6,376.00 6,456.00 6,196.00 6,248.00 2,210,529
Apr 16, 2020 6,266.00 6,310.44 6,104.00 6,280.00 1,552,732
Apr 15, 2020 6,450.00 6,500.00 6,216.00 6,320.00 2,305,844
Apr 14, 2020 6,240.00 6,480.00 6,232.00 6,448.00 1,715,405
Apr 13, 2020 6,198.00 0.00 0.00 6,168.00 0
Apr 10, 2020 6,198.00 6,210.00 6,080.00 6,168.00 1,782,371
Apr 9, 2020 6,198.00 6,210.00 6,080.00 6,168.00 1,782,371
Apr 8, 2020 6,096.00 6,224.00 6,066.00 6,132.00 1,380,268
Apr 7, 2020 6,226.00 6,294.01 6,004.00 6,150.00 1,658,847
Apr 6, 2020 6,280.00 6,326.00 6,146.00 6,160.00 1,517,882
Apr 3, 2020 6,272.00 6,300.00 6,094.00 6,252.00 1,786,550
Apr 2, 2020 6,130.00 6,216.00 5,994.00 6,194.00 1,184,556
Apr 1, 2020 5,986.00 6,208.00 5,970.00 6,120.00 1,539,557
Mar 31, 2020 6,262.00 6,296.00 6,022.00 6,150.00 2,034,816
Mar 30, 2020 6,023.00 6,223.00 5,877.62 6,200.00 2,138,205
Mar 27, 2020 5,902.00 6,075.00 5,853.00 6,010.00 3,021,663
Showing 1 to 50 of 260