Singapore markets closed
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,977.53 +6.54 (+0.16%) Dow
32,432.08 +194.55 (+0.60%) Nasdaq
11,768.84 -55.12 (-0.47%) Bitcoin USD
26,914.00 -898.53 (-3.23%) CMC Crypto 200
588.73 -18.72 (-3.08%)
Reckitt Benckiser Group plc (RKT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:24PM BST. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 6,140.00 | 6,148.00 | 6,106.00 | 6,124.00 | 6,124.00 | 168,252 |
| 27 Mar 2023 | 6,174.00 | 6,188.00 | 6,112.00 | 6,136.00 | 6,136.00 | 1,611,203 |
| 24 Mar 2023 | 5,984.00 | 6,172.00 | 5,972.00 | 6,104.00 | 6,104.00 | 1,557,830 |
| 23 Mar 2023 | 6,036.00 | 6,036.00 | 5,982.00 | 5,984.00 | 5,984.00 | 1,371,934 |
| 22 Mar 2023 | 5,914.00 | 6,026.00 | 5,914.00 | 6,022.00 | 6,022.00 | 820,739 |
| 21 Mar 2023 | 5,864.00 | 5,968.00 | 5,856.00 | 5,918.00 | 5,918.00 | 1,405,187 |
| 20 Mar 2023 | 5,788.00 | 5,846.00 | 5,770.00 | 5,838.00 | 5,838.00 | 1,137,889 |
| 17 Mar 2023 | 5,862.00 | 5,878.56 | 5,786.00 | 5,810.00 | 5,810.00 | 2,628,455 |
| 16 Mar 2023 | 5,804.00 | 5,944.00 | 5,800.00 | 5,882.00 | 5,882.00 | 1,476,249 |
| 15 Mar 2023 | 5,842.00 | 5,848.00 | 5,768.00 | 5,796.00 | 5,796.00 | 1,282,281 |
| 14 Mar 2023 | 5,762.00 | 5,822.00 | 5,746.00 | 5,816.00 | 5,816.00 | 917,983 |
| 13 Mar 2023 | 5,760.00 | 5,874.00 | 5,736.00 | 5,760.00 | 5,760.00 | 987,321 |
| 10 Mar 2023 | 5,818.00 | 5,856.00 | 5,736.00 | 5,750.00 | 5,750.00 | 1,585,058 |
| 09 Mar 2023 | 5,816.00 | 5,868.00 | 5,780.00 | 5,812.00 | 5,812.00 | 1,161,022 |
| 08 Mar 2023 | 5,796.00 | 5,836.00 | 5,778.00 | 5,808.00 | 5,808.00 | 624,897 |
| 07 Mar 2023 | 5,752.00 | 5,822.00 | 5,752.00 | 5,812.00 | 5,812.00 | 888,745 |
| 06 Mar 2023 | 5,830.00 | 5,860.00 | 5,754.00 | 5,784.00 | 5,784.00 | 1,835,042 |
| 03 Mar 2023 | 5,924.00 | 5,924.00 | 5,818.00 | 5,874.00 | 5,874.00 | 1,215,025 |
| 02 Mar 2023 | 5,826.00 | 5,942.23 | 5,802.00 | 5,918.00 | 5,918.00 | 1,985,684 |
| 01 Mar 2023 | 5,722.00 | 5,948.00 | 5,712.00 | 5,850.00 | 5,850.00 | 4,644,330 |
| 28 Feb 2023 | 5,782.00 | 5,808.70 | 5,734.00 | 5,762.00 | 5,762.00 | 2,097,681 |
| 27 Feb 2023 | 5,812.00 | 5,862.00 | 5,792.00 | 5,830.00 | 5,830.00 | 1,647,480 |
| 24 Feb 2023 | 5,792.00 | 5,830.00 | 5,770.00 | 5,814.00 | 5,814.00 | 983,237 |
| 23 Feb 2023 | 5,828.00 | 5,836.00 | 5,766.00 | 5,766.00 | 5,766.00 | 1,707,026 |
| 22 Feb 2023 | 5,718.00 | 5,838.00 | 5,710.00 | 5,820.00 | 5,820.00 | 2,526,515 |
| 21 Feb 2023 | 5,694.00 | 5,740.96 | 5,686.00 | 5,720.00 | 5,720.00 | 2,062,778 |
| 20 Feb 2023 | 5,788.00 | 5,794.00 | 5,642.00 | 5,698.00 | 5,698.00 | 2,927,441 |
| 17 Feb 2023 | 5,722.00 | 5,778.00 | 5,702.00 | 5,776.00 | 5,776.00 | 2,073,207 |
| 16 Feb 2023 | 5,790.00 | 5,808.00 | 5,699.50 | 5,730.00 | 5,730.00 | 735,821 |
| 15 Feb 2023 | 5,758.00 | 5,804.46 | 5,734.00 | 5,774.00 | 5,774.00 | 908,758 |
| 14 Feb 2023 | 5,790.00 | 5,810.00 | 5,734.00 | 5,740.00 | 5,740.00 | 1,120,480 |
| 13 Feb 2023 | 5,666.00 | 5,790.00 | 5,666.00 | 5,790.00 | 5,790.00 | 1,917,045 |
| 10 Feb 2023 | 5,692.00 | 5,712.00 | 5,622.00 | 5,672.00 | 5,672.00 | 989,077 |
| 09 Feb 2023 | 5,732.00 | 5,788.00 | 5,636.00 | 5,698.00 | 5,698.00 | 1,078,290 |
| 08 Feb 2023 | 5,758.00 | 5,772.00 | 5,686.00 | 5,722.00 | 5,722.00 | 1,426,053 |
| 07 Feb 2023 | 5,730.00 | 5,792.00 | 5,718.00 | 5,754.00 | 5,754.00 | 1,102,866 |
| 06 Feb 2023 | 5,730.00 | 5,848.00 | 5,730.00 | 5,784.00 | 5,784.00 | 2,259,521 |
| 03 Feb 2023 | 5,654.00 | 5,818.00 | 5,652.07 | 5,806.00 | 5,806.00 | 2,190,999 |
| 02 Feb 2023 | 5,696.00 | 5,726.00 | 5,590.00 | 5,626.00 | 5,626.00 | 1,659,473 |
| 01 Feb 2023 | 5,778.00 | 5,778.00 | 5,676.00 | 5,694.00 | 5,694.00 | 4,033,293 |
| 31 Jan 2023 | 5,726.00 | 5,788.00 | 5,694.00 | 5,770.00 | 5,770.00 | 2,455,529 |
| 30 Jan 2023 | 5,570.00 | 5,758.00 | 5,569.24 | 5,726.00 | 5,726.00 | 4,580,501 |
| 27 Jan 2023 | 5,652.00 | 5,668.00 | 5,572.00 | 5,584.00 | 5,584.00 | 1,077,130 |
| 26 Jan 2023 | 5,694.00 | 5,696.00 | 5,618.00 | 5,650.00 | 5,650.00 | 1,164,556 |
| 25 Jan 2023 | 5,730.00 | 5,748.00 | 5,646.00 | 5,664.00 | 5,664.00 | 988,984 |
| 24 Jan 2023 | 5,804.00 | 5,804.00 | 5,696.00 | 5,696.00 | 5,696.00 | 1,126,515 |
| 23 Jan 2023 | 5,808.00 | 5,844.00 | 5,776.00 | 5,776.00 | 5,776.00 | 1,787,503 |
| 20 Jan 2023 | 5,838.00 | 5,890.00 | 5,802.00 | 5,802.00 | 5,802.00 | 1,137,639 |
| 19 Jan 2023 | 5,836.00 | 5,902.00 | 5,790.00 | 5,840.00 | 5,840.00 | 1,222,644 |
| 18 Jan 2023 | 5,986.00 | 6,002.00 | 5,826.00 | 5,834.00 | 5,834.00 | 1,236,382 |
| 17 Jan 2023 | 5,982.00 | 5,988.00 | 5,926.00 | 5,982.00 | 5,982.00 | 1,607,331 |
| 16 Jan 2023 | 6,022.00 | 6,034.00 | 5,948.00 | 5,992.00 | 5,992.00 | 779,039 |
| 13 Jan 2023 | 5,960.00 | 6,034.00 | 5,950.00 | 6,008.00 | 6,008.00 | 810,810 |
| 12 Jan 2023 | 5,942.00 | 5,985.94 | 5,872.00 | 5,918.00 | 5,918.00 | 677,678 |
| 11 Jan 2023 | 5,900.00 | 6,006.00 | 5,882.00 | 5,928.00 | 5,928.00 | 2,141,956 |
| 10 Jan 2023 | 5,900.00 | 5,940.00 | 5,858.76 | 5,902.00 | 5,902.00 | 1,239,601 |
| 09 Jan 2023 | 5,834.00 | 5,930.00 | 5,829.67 | 5,890.00 | 5,890.00 | 2,127,109 |
| 06 Jan 2023 | 5,830.00 | 5,884.00 | 5,812.00 | 5,862.00 | 5,862.00 | 1,247,081 |
| 05 Jan 2023 | 5,768.00 | 5,852.00 | 5,746.89 | 5,830.00 | 5,830.00 | 2,005,416 |
| 04 Jan 2023 | 5,830.00 | 5,854.00 | 5,732.00 | 5,760.00 | 5,760.00 | 1,211,294 |
| 03 Jan 2023 | 5,748.00 | 5,836.00 | 5,696.00 | 5,806.00 | 5,806.00 | 1,784,750 |
| 30 Dec 2022 | 5,714.00 | 5,764.00 | 5,714.00 | 5,754.00 | 5,754.00 | 449,891 |
| 29 Dec 2022 | 5,712.00 | 5,766.00 | 5,698.00 | 5,746.00 | 5,746.00 | 746,403 |
| 28 Dec 2022 | 5,746.00 | 5,762.00 | 5,710.00 | 5,756.00 | 5,756.00 | 1,799,887 |
| 23 Dec 2022 | 5,706.00 | 5,780.00 | 5,676.00 | 5,710.00 | 5,710.00 | 360,272 |
| 22 Dec 2022 | 5,708.00 | 5,772.00 | 5,698.00 | 5,698.00 | 5,698.00 | 912,267 |
| 21 Dec 2022 | 5,700.00 | 5,738.00 | 5,648.00 | 5,724.00 | 5,724.00 | 846,104 |
| 20 Dec 2022 | 5,706.00 | 5,752.00 | 5,682.00 | 5,682.00 | 5,682.00 | 1,112,014 |
| 19 Dec 2022 | 5,738.00 | 5,764.00 | 5,718.00 | 5,748.00 | 5,748.00 | 1,542,473 |
| 16 Dec 2022 | 5,688.00 | 5,760.00 | 5,676.00 | 5,736.00 | 5,736.00 | 2,910,525 |
| 15 Dec 2022 | 5,856.00 | 5,856.00 | 5,730.00 | 5,760.00 | 5,760.00 | 1,185,735 |
| 14 Dec 2022 | 5,806.00 | 5,838.00 | 5,744.00 | 5,838.00 | 5,838.00 | 1,215,766 |
| 13 Dec 2022 | 5,732.00 | 5,896.00 | 5,702.00 | 5,814.00 | 5,814.00 | 1,447,204 |
| 12 Dec 2022 | 5,814.00 | 5,858.00 | 5,796.00 | 5,802.00 | 5,802.00 | 1,631,691 |
| 09 Dec 2022 | 5,882.00 | 5,923.16 | 5,824.00 | 5,840.00 | 5,840.00 | 1,164,375 |
| 08 Dec 2022 | 5,928.00 | 5,928.00 | 5,824.00 | 5,880.00 | 5,880.00 | 984,188 |
| 07 Dec 2022 | 5,926.00 | 5,992.00 | 5,912.00 | 5,912.00 | 5,912.00 | 1,407,440 |
| 06 Dec 2022 | 5,952.00 | 6,024.00 | 5,930.00 | 5,930.00 | 5,930.00 | 996,215 |
| 05 Dec 2022 | 6,028.00 | 6,044.00 | 5,950.00 | 5,988.00 | 5,988.00 | 729,193 |
| 02 Dec 2022 | 6,016.00 | 6,066.00 | 5,986.00 | 6,038.00 | 6,038.00 | 845,358 |
| 01 Dec 2022 | 5,974.00 | 6,054.00 | 5,948.00 | 6,038.00 | 6,038.00 | 1,094,466 |
| 30 Nov 2022 | 5,950.00 | 6,014.00 | 5,924.00 | 5,948.00 | 5,948.00 | 2,830,177 |
| 29 Nov 2022 | 5,950.00 | 5,995.57 | 5,934.00 | 5,940.00 | 5,940.00 | 2,547,251 |
| 28 Nov 2022 | 5,858.00 | 5,996.00 | 5,848.32 | 5,968.00 | 5,968.00 | 1,004,752 |
| 25 Nov 2022 | 5,894.00 | 5,938.00 | 5,888.00 | 5,900.00 | 5,900.00 | 599,978 |
| 24 Nov 2022 | 5,854.00 | 5,918.00 | 5,828.00 | 5,896.00 | 5,896.00 | 379,384 |
| 23 Nov 2022 | 5,908.00 | 5,908.00 | 5,856.00 | 5,878.00 | 5,878.00 | 705,466 |
| 22 Nov 2022 | 5,884.00 | 5,948.00 | 5,830.00 | 5,898.00 | 5,898.00 | 811,672 |
| 21 Nov 2022 | 5,830.00 | 5,904.00 | 5,822.00 | 5,900.00 | 5,900.00 | 1,359,450 |
| 18 Nov 2022 | 5,802.00 | 5,838.00 | 5,776.00 | 5,812.00 | 5,812.00 | 1,581,609 |
| 17 Nov 2022 | 5,784.00 | 5,812.00 | 5,734.00 | 5,796.00 | 5,796.00 | 970,751 |
| 16 Nov 2022 | 5,684.00 | 5,828.00 | 5,664.00 | 5,784.00 | 5,784.00 | 1,486,657 |
| 15 Nov 2022 | 5,668.00 | 5,768.00 | 5,658.00 | 5,672.00 | 5,672.00 | 1,693,049 |
| 14 Nov 2022 | 5,558.00 | 5,704.00 | 5,544.00 | 5,668.00 | 5,668.00 | 1,342,567 |
| 11 Nov 2022 | 5,666.00 | 5,666.00 | 5,513.20 | 5,556.00 | 5,556.00 | 2,366,753 |
| 10 Nov 2022 | 5,670.00 | 5,762.00 | 5,662.00 | 5,680.00 | 5,680.00 | 1,632,261 |
| 09 Nov 2022 | 5,642.00 | 5,700.00 | 5,602.00 | 5,682.00 | 5,682.00 | 1,315,735 |
| 08 Nov 2022 | 5,620.00 | 5,686.00 | 5,588.00 | 5,686.00 | 5,686.00 | 1,314,482 |
| 07 Nov 2022 | 5,720.00 | 5,724.00 | 5,626.00 | 5,640.00 | 5,640.00 | 638,811 |
| 04 Nov 2022 | 5,734.00 | 5,770.00 | 5,660.00 | 5,738.00 | 5,738.00 | 2,391,051 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
