Reckitt Benckiser Group plc (LON:RKT)
London · Delayed Price · Currency is GBP · Price in GBX 6,172.00
-12.00 (-0.19%)
Jan 15, 2026, 8:14 AM GMT
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 6,160.00 | 6,194.00 | 6,124.00 | 6,184.00 | 6,184.00 | -0.10% | 968,661 |
| Jan 13, 2026 | 6,230.00 | 6,246.00 | 6,174.00 | 6,190.00 | 6,190.00 | -0.61% | 1,908,596 |
| Jan 12, 2026 | 6,184.00 | 6,228.00 | 6,168.00 | 6,228.00 | 6,228.00 | 0.84% | 1,212,074 |
| Jan 9, 2026 | 6,176.00 | 6,262.00 | 6,134.00 | 6,176.00 | 6,176.00 | 0.10% | 1,744,099 |
| Jan 8, 2026 | 6,020.00 | 6,180.00 | 6,004.00 | 6,170.00 | 6,170.00 | 1.92% | 1,487,186 |
| Jan 7, 2026 | 6,052.00 | 6,100.00 | 6,008.00 | 6,054.00 | 6,054.00 | -0.10% | 809,775 |
| Jan 6, 2026 | 5,984.00 | 6,120.00 | 5,972.00 | 6,060.00 | 6,060.00 | 1.20% | 1,294,870 |
| Jan 5, 2026 | 5,982.00 | 5,988.00 | 5,904.00 | 5,988.00 | 5,988.00 | 0.10% | 1,704,336 |
| Jan 2, 2026 | 6,002.00 | 6,048.00 | 5,956.00 | 5,982.00 | 5,982.00 | -0.33% | 765,113 |
| Dec 31, 2025 | 6,020.00 | 6,022.00 | 6,002.00 | 6,002.00 | 6,002.00 | -0.17% | 241,555 |
| Dec 30, 2025 | 5,994.00 | 6,012.00 | 5,968.00 | 6,012.00 | 6,012.00 | 0.23% | 810,170 |
| Dec 29, 2025 | 5,988.00 | 6,000.00 | 5,958.00 | 5,998.00 | 5,998.00 | 0.33% | 577,052 |
| Dec 24, 2025 | 5,980.00 | 6,002.00 | 5,962.00 | 5,978.00 | 5,978.00 | -0.13% | 307,537 |
| Dec 23, 2025 | 5,998.00 | 6,034.00 | 5,972.80 | 5,986.00 | 5,986.00 | -0.37% | 1,005,938 |
| Dec 22, 2025 | 6,040.00 | 6,046.40 | 5,982.00 | 6,008.00 | 6,008.00 | -1.18% | 1,053,314 |
| Dec 19, 2025 | 5,992.00 | 6,080.00 | 5,988.00 | 6,080.00 | 6,080.00 | 0.93% | 3,222,457 |
| Dec 18, 2025 | 5,982.00 | 6,040.00 | 5,952.00 | 6,024.00 | 6,024.00 | 0.40% | 1,459,552 |
| Dec 17, 2025 | 5,956.00 | 6,034.00 | 5,956.00 | 6,000.00 | 6,000.00 | 0.74% | 1,037,870 |
| Dec 16, 2025 | 6,018.00 | 6,026.00 | 5,956.00 | 5,956.00 | 5,956.00 | -0.33% | 3,099,808 |
| Dec 15, 2025 | 5,958.00 | 6,016.00 | 5,938.00 | 5,976.00 | 5,976.00 | -0.40% | 1,094,179 |
| Dec 12, 2025 | 5,998.00 | 6,040.00 | 5,964.00 | 6,000.00 | 6,000.00 | -0.46% | 2,363,367 |
| Dec 11, 2025 | 5,962.00 | 6,050.00 | 5,938.20 | 6,028.00 | 6,028.00 | 1.24% | 1,278,511 |
| Dec 10, 2025 | 5,896.00 | 5,982.00 | 5,896.00 | 5,954.00 | 5,954.00 | 0.61% | 1,028,194 |
| Dec 9, 2025 | 5,930.00 | 6,010.00 | 5,890.00 | 5,918.00 | 5,918.00 | 0.27% | 607,667 |
| Dec 8, 2025 | 5,946.00 | 5,982.02 | 5,888.00 | 5,902.00 | 5,902.00 | -1.11% | 1,056,505 |
| 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 |