Reckitt Benckiser Group PLC (RKT.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5242.00 | 5332.00 | 5240.00 | 5306.00 | +1.11% | 1,887,294 |
| 2026-08-06 | 5286.00 | 5362.00 | 5248.00 | 5248.00 | -1.76% | 1,651,741 |
| 2026-08-05 | 5300.00 | 5440.00 | 5292.00 | 5342.00 | +1.33% | 3,062,400 |
| 2026-08-04 | 5278.00 | 5306.00 | 5244.00 | 5272.00 | -0.15% | 1,194,300 |
| 2026-08-03 | 5238.00 | 5342.00 | 5236.88 | 5280.00 | +0.76% | 1,799,032 |
| 2026-07-31 | 5270.00 | 5290.00 | 5192.00 | 5240.00 | -1.13% | 1,185,761 |
| 2026-07-30 | 5362.00 | 5392.00 | 5274.00 | 5300.00 | -1.85% | 2,282,574 |
| 2026-07-29 | 5500.00 | 5562.00 | 5284.00 | 5400.00 | +4.33% | 2,467,568 |
| 2026-07-28 | 5132.00 | 5207.00 | 5120.00 | 5176.00 | +2.98% | 1,148,402 |
| 2026-07-27 | 5018.00 | 5078.00 | 4979.00 | 5026.00 | +1.54% | 1,485,496 |
| 2026-07-24 | 4949.00 | 4971.00 | 4917.00 | 4950.00 | +0.24% | 652,566 |
| 2026-07-23 | 5020.00 | 5032.00 | 4895.00 | 4938.00 | -1.91% | 1,122,033 |
| 2026-07-22 | 5004.00 | 5118.00 | 4973.00 | 5034.00 | +1.94% | 990,807 |
| 2026-07-21 | 5044.00 | 5056.00 | 4938.00 | 4938.00 | -2.57% | 768,047 |
| 2026-07-20 | 5040.00 | 5080.00 | 5008.00 | 5068.00 | -0.35% | 861,331 |
| 2026-07-17 | 5138.00 | 5150.00 | 5060.00 | 5086.00 | -0.12% | 1,466,592 |
| 2026-07-16 | 4955.00 | 5094.00 | 4924.00 | 5092.00 | +1.84% | 1,169,416 |
| 2026-07-15 | 4945.00 | 5002.00 | 4907.00 | 5000.00 | +0.54% | 1,467,504 |
| 2026-07-14 | 4988.00 | 4995.00 | 4933.00 | 4973.00 | -0.98% | 788,776 |
| 2026-07-13 | 5038.00 | 5076.00 | 5018.00 | 5022.00 | +0.08% | 832,150 |
| 2026-07-10 | 5010.00 | 5054.00 | 4982.00 | 5018.00 | +0.42% | 1,983,302 |
| 2026-07-09 | 5040.00 | 5060.00 | 4988.00 | 4997.00 | -1.36% | 562,850 |
| 2026-07-08 | 5168.00 | 5172.00 | 5028.00 | 5066.00 | -2.46% | 1,264,270 |
| 2026-07-07 | 5156.00 | 5250.00 | 5146.00 | 5194.00 | +2.08% | 1,061,040 |
| 2026-07-06 | 5114.00 | 5152.00 | 5072.00 | 5088.00 | -0.47% | 1,333,464 |
| 2026-07-03 | 5172.00 | 5236.00 | 5048.00 | 5112.00 | -0.31% | 870,946 |
| 2026-07-02 | 4995.00 | 5132.00 | 4995.00 | 5128.00 | +2.81% | 1,125,373 |
| 2026-07-01 | 4909.00 | 5008.00 | 4902.00 | 4988.00 | +1.57% | 1,048,868 |
| 2026-06-30 | 4937.00 | 4962.00 | 4898.69 | 4911.00 | -0.63% | 1,371,593 |
| 2026-06-29 | 4918.00 | 4976.00 | 4897.00 | 4942.00 | +0.22% | 1,565,385 |
| 2026-06-26 | 4843.00 | 4956.00 | 4830.25 | 4931.00 | +2.15% | 1,590,707 |
| 2026-06-25 | 4778.00 | 4851.00 | 4759.00 | 4827.00 | +1.03% | 1,962,862 |
| 2026-06-24 | 4651.00 | 4778.00 | 4625.00 | 4778.00 | +2.64% | 1,324,722 |
| 2026-06-23 | 4618.00 | 4673.00 | 4602.00 | 4655.00 | +0.65% | 1,005,290 |
| 2026-06-22 | 4593.00 | 4626.00 | 4571.00 | 4625.00 | +0.24% | 1,580,661 |
| 2026-06-19 | 4644.00 | 4659.00 | 4611.00 | 4614.00 | -0.75% | 6,621,156 |
| 2026-06-18 | 4554.00 | 4649.00 | 4539.00 | 4649.00 | +1.04% | 1,557,864 |
| 2026-06-17 | 4635.00 | 4649.00 | 4580.00 | 4601.00 | -0.84% | 1,153,017 |
| 2026-06-16 | 4659.00 | 4661.58 | 4597.86 | 4640.00 | +0.61% | 1,087,092 |
| 2026-06-15 | 4671.00 | 4709.00 | 4608.00 | 4612.00 | -0.56% | 1,482,081 |
| 2026-06-12 | 4607.00 | 4809.00 | 3664.00 | 4638.00 | +1.27% | 1,635,980 |
| 2026-06-11 | 4643.00 | 4648.00 | 4580.00 | 4580.00 | -1.46% | 1,927,203 |
| 2026-06-10 | 4567.00 | 4648.00 | 4552.00 | 4648.00 | +2.38% | 1,895,426 |
| 2026-06-09 | 4517.00 | 5124.00 | 4507.00 | 4540.00 | +0.09% | 1,391,918 |
| 2026-06-08 | 4562.00 | 4579.00 | 3866.00 | 4536.00 | -0.29% | 1,335,283 |
| 2026-06-05 | 4511.00 | 5134.00 | 4487.00 | 4549.00 | +1.88% | 1,007,864 |
| 2026-06-04 | 4477.00 | 4519.00 | 4448.00 | 4465.00 | -0.25% | 2,546,669 |
| 2026-06-03 | 4455.00 | 4498.00 | 4448.00 | 4476.00 | +0.74% | 1,506,815 |
| 2026-06-02 | 4505.00 | 4537.00 | 4421.00 | 4443.00 | -0.98% | 3,233,669 |
| 2026-06-01 | 4574.00 | 4621.33 | 4478.00 | 4487.00 | -2.27% | 1,420,252 |
| 2026-05-29 | 4705.00 | 4708.00 | 4591.00 | 4591.00 | -1.96% | 3,324,410 |
| 2026-05-28 | 4754.00 | 4782.00 | 4683.00 | 4683.00 | -2.01% | 1,332,655 |
| 2026-05-27 | 4670.00 | 4782.00 | 3954.00 | 4779.00 | +2.73% | 1,108,013 |
| 2026-05-26 | 4693.00 | 4741.00 | 4652.00 | 4652.00 | -0.45% | 1,234,563 |
| 2026-05-22 | 4761.00 | 4761.00 | 4673.00 | 4673.00 | -1.12% | 930,819 |
| 2026-05-21 | 4691.00 | 4739.00 | 4663.00 | 4726.00 | +0.25% | 1,632,203 |
| 2026-05-20 | 4716.00 | 4731.00 | 4650.00 | 4714.00 | -1.11% | 2,155,411 |
| 2026-05-19 | 4717.00 | 4767.00 | 4694.00 | 4767.00 | +1.51% | 2,000,254 |
| 2026-05-18 | 4583.00 | 4696.00 | 4580.00 | 4696.00 | +2.15% | 1,425,481 |
| 2026-05-15 | 4538.00 | 4597.00 | 4526.00 | 4597.00 | +1.12% | 3,775,190 |
| 2026-05-14 | 4540.00 | 4585.00 | 4531.00 | 4546.00 | +0.62% | 2,196,825 |
| 2026-05-13 | 4547.00 | 4570.00 | 4518.00 | 4518.00 | -1.25% | 2,056,262 |
| 2026-05-12 | 4535.00 | 4582.00 | 4527.00 | 4575.00 | +0.93% | 5,691,038 |
| 2026-05-11 | 4652.00 | 4655.00 | 4533.00 | 4533.00 | -2.95% | 2,610,164 |
| 2026-05-08 | 4678.00 | 4711.00 | 4646.00 | 4671.00 | -0.32% | 1,318,734 |
| 2026-05-07 | 4752.00 | 4773.00 | 4686.00 | 4686.00 | -0.40% | 3,384,228 |
| 2026-05-06 | 4656.00 | 4746.00 | 4655.00 | 4705.00 | +1.99% | 2,570,418 |
| 2026-05-05 | 4651.00 | 4689.00 | 4582.00 | 4613.00 | -2.12% | 3,301,631 |
| 2026-05-01 | 4702.00 | 4722.00 | 4664.00 | 4713.00 | +0.75% | 1,678,775 |
| 2026-04-30 | 4650.00 | 4709.00 | 4632.00 | 4678.00 | +0.75% | 2,388,306 |
| 2026-04-29 | 4742.00 | 4744.00 | 4640.18 | 4643.00 | -2.17% | 1,238,734 |
| 2026-04-28 | 4716.00 | 4766.00 | 4715.00 | 4746.00 | +0.53% | 1,897,674 |
| 2026-04-27 | 4759.00 | 4772.00 | 4701.00 | 4721.00 | -1.09% | 6,841,800 |
| 2026-04-24 | 4787.00 | 4823.00 | 4754.00 | 4773.00 | -0.04% | 3,609,575 |
| 2026-04-23 | 4769.00 | 4799.00 | 4707.00 | 4775.00 | +1.77% | 3,393,498 |
| 2026-04-22 | 4630.00 | 4730.95 | 4574.00 | 4692.00 | -4.60% | 4,576,879 |
| 2026-04-21 | 5094.00 | 5108.00 | 4918.00 | 4918.00 | -3.46% | 3,373,571 |
| 2026-04-20 | 5154.00 | 5156.00 | 5086.00 | 5094.00 | -1.66% | 1,081,412 |
| 2026-04-17 | 5054.00 | 5190.00 | 5044.00 | 5180.00 | +3.43% | 1,763,236 |
| 2026-04-16 | 5028.00 | 5044.00 | 5008.00 | 5008.00 | +0.00% | 1,411,625 |
| 2026-04-15 | 5076.00 | 5090.27 | 5006.00 | 5008.00 | -1.14% | 1,392,345 |
| 2026-04-14 | 5048.00 | 5126.00 | 5048.00 | 5066.00 | -0.28% | 1,177,854 |
| 2026-04-13 | 5116.00 | 5166.00 | 5070.00 | 5080.00 | -1.55% | 2,044,561 |
| 2026-04-10 | 5100.00 | 5218.00 | 5060.00 | 5160.00 | -0.39% | 1,236,795 |
| 2026-04-09 | 5228.00 | 5244.00 | 5142.00 | 5180.00 | -3.07% | 1,401,043 |
| 2026-04-08 | 5368.00 | 5406.00 | 5326.00 | 5344.00 | +3.57% | 3,245,615 |
| 2026-04-07 | 5222.00 | 5258.00 | 5122.00 | 5160.00 | -0.54% | 1,174,672 |
| 2026-04-02 | 5188.00 | 5210.00 | 5122.00 | 5188.00 | +0.08% | 2,062,927 |
| 2026-04-01 | 5184.00 | 5214.00 | 5088.00 | 5184.00 | +1.89% | 1,446,357 |
| 2026-03-31 | 5194.00 | 5224.00 | 5088.00 | 5088.00 | -0.27% | 1,923,953 |
| 2026-03-30 | 5166.00 | 5203.36 | 5024.54 | 5102.00 | -1.20% | 2,518,968 |
| 2026-03-27 | 5072.00 | 5232.00 | 5064.00 | 5164.00 | +1.77% | 1,804,700 |
| 2026-03-26 | 5104.00 | 5136.00 | 5074.00 | 5074.00 | -0.59% | 1,601,588 |
| 2026-03-25 | 5114.00 | 5140.00 | 4965.00 | 5104.00 | -0.12% | 1,379,483 |
| 2026-03-24 | 5098.00 | 5166.73 | 5038.00 | 5110.00 | +0.59% | 2,425,707 |
| 2026-03-23 | 5038.00 | 5138.00 | 4983.00 | 5080.00 | -0.31% | 4,033,321 |
| 2026-03-20 | 5186.00 | 5216.00 | 5096.00 | 5096.00 | -0.82% | 3,286,567 |
| 2026-03-19 | 5250.00 | 5280.00 | 5138.00 | 5138.00 | -3.57% | 1,991,209 |
| 2026-03-18 | 5430.00 | 5448.00 | 5300.00 | 5328.00 | -1.88% | 1,403,239 |
| 2026-03-17 | 5466.00 | 5500.00 | 5430.00 | 5430.00 | -0.98% | 1,072,106 |
| 2026-03-16 | 5376.00 | 5520.00 | 5376.00 | 5484.00 | +2.39% | 1,585,912 |
| 2026-03-13 | 5278.00 | 5368.00 | 5252.00 | 5356.00 | +0.75% | 1,395,731 |
| 2026-03-12 | 5390.00 | 5406.00 | 5316.00 | 5316.00 | -1.34% | 1,869,883 |
| 2026-03-11 | 5444.00 | 5462.00 | 5364.00 | 5388.00 | -1.71% | 1,718,120 |
| 2026-03-10 | 5480.00 | 5558.00 | 5446.00 | 5482.00 | +0.18% | 1,393,549 |
| 2026-03-09 | 5528.00 | 5544.00 | 5442.00 | 5472.00 | -1.94% | 2,945,013 |
| 2026-03-06 | 5700.00 | 5714.00 | 5502.00 | 5580.00 | -2.11% | 2,046,680 |
| 2026-03-05 | 5976.00 | 6020.00 | 5560.00 | 5700.00 | -5.79% | 3,848,724 |
| 2026-03-04 | 6106.00 | 6186.00 | 6050.00 | 6050.00 | -1.31% | 1,391,428 |
| 2026-03-03 | 6288.00 | 6296.00 | 6064.00 | 6130.00 | -3.62% | 1,506,066 |
| 2026-03-02 | 6454.00 | 6466.00 | 6360.00 | 6360.00 | -2.33% | 1,108,093 |
| 2026-02-27 | 6364.00 | 6512.00 | 6344.00 | 6512.00 | +2.29% | 2,752,152 |
| 2026-02-26 | 6342.00 | 6410.00 | 6328.00 | 6366.00 | +0.32% | 1,235,977 |
| 2026-02-25 | 6384.00 | 6402.00 | 6278.00 | 6346.00 | -0.72% | 6,739,880 |
| 2026-02-24 | 6422.00 | 6454.00 | 6370.00 | 6392.00 | -0.09% | 1,630,610 |
| 2026-02-23 | 6430.00 | 6435.17 | 6338.54 | 6398.00 | -0.28% | 1,305,640 |
| 2026-02-20 | 6480.00 | 6486.00 | 6380.00 | 6416.00 | -0.62% | 2,329,750 |
| 2026-02-19 | 6472.00 | 6514.00 | 6436.00 | 6456.00 | -0.28% | 1,196,610 |
| 2026-02-18 | 6446.00 | 6492.00 | 6432.00 | 6474.00 | +0.43% | 911,528 |
| 2026-02-17 | 6420.00 | 6478.00 | 6420.00 | 6446.00 | +0.40% | 3,390,627 |
| 2026-02-16 | 6466.00 | 6478.00 | 6418.00 | 6420.00 | -0.74% | 3,659,144 |
| 2026-02-13 | 6416.00 | 6468.00 | 6322.00 | 6468.00 | +1.16% | 7,909,015 |
| 2026-02-12 | 6350.00 | 6394.00 | 6234.00 | 6394.00 | +1.27% | 1,227,554 |
| 2026-02-11 | 6346.00 | 6390.00 | 6228.00 | 6314.00 | -0.03% | 1,226,011 |
| 2026-02-10 | 6330.00 | 6330.00 | 6260.00 | 6316.00 | +0.10% | 1,797,718 |
| 2026-02-09 | 6404.00 | 6434.00 | 6272.00 | 6310.00 | -1.41% | 3,987,939 |
| 2026-02-06 | 6390.00 | 6432.00 | 6341.91 | 6400.00 | -0.22% | 2,619,853 |
| 2026-02-05 | 6264.00 | 6414.00 | 6236.00 | 6414.00 | +2.23% | 1,884,803 |
| 2026-02-04 | 6116.00 | 6350.00 | 6103.00 | 6274.00 | +2.40% | 1,527,775 |
| 2026-02-03 | 6169.00 | 6169.00 | 6017.00 | 6127.00 | -0.89% | 1,094,414 |
| 2026-02-02 | 5946.00 | 6229.00 | 5946.00 | 6182.00 | +1.48% | 1,122,299 |
| 2026-01-30 | 5982.00 | 6108.00 | 5970.85 | 6092.00 | +1.67% | 855,112 |
| 2026-01-29 | 5916.00 | 6030.00 | 5912.00 | 5992.00 | +0.88% | 6,565,101 |
| 2026-01-28 | 5934.00 | 5988.00 | 5920.00 | 5940.00 | -0.37% | 1,437,018 |
| 2026-01-27 | 5952.00 | 5974.00 | 5908.00 | 5962.00 | +0.13% | 1,021,893 |
| 2026-01-26 | 5952.00 | 5978.00 | 5736.00 | 5954.00 | -1.06% | 2,975,015 |
| 2026-01-23 | 6098.00 | 6110.00 | 6002.00 | 6018.00 | -1.57% | 1,222,498 |
| 2026-01-22 | 6038.00 | 6140.00 | 6000.00 | 6114.00 | +1.23% | 3,426,432 |
| 2026-01-21 | 6140.00 | 6140.00 | 5938.00 | 6040.00 | -1.08% | 1,322,685 |
| 2026-01-20 | 6102.00 | 6124.00 | 6058.00 | 6106.00 | -0.16% | 7,622,183 |
| 2026-01-19 | 6088.00 | 6136.00 | 6088.00 | 6116.00 | +0.00% | 709,151 |
| 2026-01-16 | 6130.00 | 6180.00 | 6098.00 | 6116.00 | -0.49% | 1,551,536 |
| 2026-01-15 | 6200.00 | 6210.00 | 6140.00 | 6146.00 | -0.61% | 3,436,559 |
| 2026-01-14 | 6160.00 | 6196.00 | 6124.00 | 6184.00 | -0.10% | 929,957 |
| 2026-01-13 | 6230.00 | 6250.00 | 6174.00 | 6190.00 | -0.61% | 2,536,571 |
| 2026-01-12 | 6184.00 | 6228.00 | 6166.00 | 6228.00 | +0.84% | 1,163,683 |
| 2026-01-09 | 6176.00 | 6262.00 | 6134.00 | 6176.00 | +0.10% | 1,903,289 |
| 2026-01-08 | 6020.00 | 6182.00 | 6004.00 | 6170.00 | +1.92% | 2,185,613 |
| 2026-01-07 | 6052.00 | 6100.00 | 6008.00 | 6054.00 | -0.10% | 777,444 |
| 2026-01-06 | 5984.00 | 6120.00 | 5972.00 | 6060.00 | +1.20% | 1,243,144 |
| 2026-01-05 | 5982.00 | 6008.00 | 5902.00 | 5988.00 | +0.10% | 1,636,349 |
| 2026-01-02 | 5994.00 | 6050.00 | 5955.33 | 5982.00 | -0.33% | 1,006,153 |
| 2025-12-31 | 6020.00 | 6024.00 | 6002.00 | 6002.00 | -0.17% | 231,924 |
| 2025-12-30 | 5994.00 | 6012.00 | 5968.00 | 6012.00 | +0.23% | 777,765 |
| 2025-12-29 | 5988.00 | 6000.00 | 5958.00 | 5998.00 | +0.33% | 554,139 |
| 2025-12-24 | 5980.00 | 6002.00 | 5962.00 | 5978.00 | -0.13% | 295,235 |
| 2025-12-23 | 5998.00 | 6034.00 | 5972.80 | 5986.00 | -0.37% | 965,700 |
| 2025-12-22 | 6040.00 | 6046.40 | 5982.00 | 6008.00 | -1.18% | 1,011,181 |
| 2025-12-19 | 5992.00 | 6080.00 | 5988.00 | 6080.00 | +0.93% | 3,093,608 |
| 2025-12-18 | 5982.00 | 6040.00 | 5952.00 | 6024.00 | +0.40% | 1,401,170 |
| 2025-12-17 | 5956.00 | 6034.00 | 5956.00 | 6000.00 | +0.74% | 996,355 |
| 2025-12-16 | 6018.00 | 6026.00 | 5956.00 | 5956.00 | -0.33% | 2,975,815 |
| 2025-12-15 | 5958.00 | 6016.00 | 5936.00 | 5976.00 | -0.40% | 1,050,469 |
| 2025-12-12 | 5998.00 | 6040.00 | 5964.00 | 6000.00 | -0.46% | 2,268,892 |
| 2025-12-11 | 5962.00 | 6050.00 | 5938.20 | 6028.00 | +1.24% | 1,230,866 |
| 2025-12-10 | 5896.00 | 5982.00 | 5896.00 | 5954.00 | +0.61% | 989,560 |
| 2025-12-09 | 5930.00 | 6010.00 | 5890.00 | 5918.00 | +0.27% | 603,092 |
| 2025-12-08 | 5946.00 | 5982.02 | 5888.00 | 5902.00 | -1.11% | 1,620,672 |
| 2025-12-05 | 5914.00 | 5972.00 | 5912.00 | 5968.00 | +1.05% | 898,202 |
| 2025-12-04 | 5908.00 | 5966.00 | 5890.00 | 5906.00 | -0.30% | 1,735,856 |
| 2025-12-03 | 6004.00 | 6006.00 | 5914.00 | 5924.00 | -0.94% | 1,432,140 |
| 2025-12-02 | 6016.00 | 6016.00 | 5866.00 | 5980.00 | -0.23% | 1,340,094 |
| 2025-12-01 | 5954.00 | 5998.00 | 5852.00 | 5994.00 | +2.43% | 971,373 |
| 2025-11-28 | 5864.00 | 5874.00 | 5824.00 | 5852.00 | -0.37% | 920,405 |
| 2025-11-27 | 5892.00 | 5898.00 | 5848.00 | 5874.00 | -0.31% | 1,695,189 |
| 2025-11-26 | 5860.00 | 5920.00 | 5808.00 | 5892.00 | +0.37% | 2,220,599 |
| 2025-11-25 | 5832.00 | 5880.00 | 5822.00 | 5870.00 | +0.38% | 1,675,720 |
| 2025-11-24 | 5944.00 | 5944.00 | 5824.72 | 5848.00 | -1.02% | 2,813,317 |
| 2025-11-21 | 5842.00 | 5918.00 | 5834.00 | 5908.00 | +1.44% | 1,454,165 |
| 2025-11-20 | 5798.00 | 5849.73 | 5780.00 | 5824.00 | +0.80% | 2,274,829 |
| 2025-11-19 | 5782.00 | 5836.00 | 5776.00 | 5778.00 | -0.72% | 1,143,956 |
| 2025-11-18 | 5862.00 | 5882.00 | 5798.00 | 5820.00 | -1.22% | 740,289 |
| 2025-11-17 | 5850.00 | 5896.00 | 5826.00 | 5892.00 | +0.72% | 1,742,429 |
| 2025-11-14 | 5844.00 | 5862.00 | 5774.00 | 5850.00 | +0.24% | 999,683 |
| 2025-11-13 | 5892.00 | 5904.67 | 5822.00 | 5836.00 | -0.95% | 1,826,711 |
| 2025-11-12 | 5890.00 | 5912.00 | 5874.00 | 5892.00 | -0.14% | 788,679 |
| 2025-11-11 | 5892.00 | 5926.00 | 5866.00 | 5900.00 | +0.51% | 3,016,484 |
| 2025-11-10 | 5832.00 | 5902.00 | 5822.00 | 5870.00 | +0.17% | 2,688,856 |
| 2025-11-07 | 5826.00 | 5860.00 | 5810.00 | 5860.00 | +0.31% | 1,367,890 |
| 2025-11-06 | 5872.00 | 5894.00 | 5842.00 | 5842.00 | -0.78% | 1,818,840 |
| 2025-11-05 | 5874.00 | 5890.00 | 5834.00 | 5888.00 | +0.20% | 2,596,384 |
| 2025-11-04 | 5788.00 | 5876.00 | 5756.09 | 5876.00 | +1.14% | 2,628,043 |
| 2025-11-03 | 5782.00 | 5868.00 | 5778.00 | 5810.00 | -0.10% | 1,765,939 |
| 2025-10-31 | 5846.00 | 5848.00 | 5786.00 | 5816.00 | -0.21% | 1,019,476 |
| 2025-10-30 | 5838.00 | 5850.00 | 5804.00 | 5828.00 | -0.55% | 6,866,898 |
| 2025-10-29 | 5852.00 | 5900.00 | 5852.00 | 5860.00 | -0.41% | 1,599,586 |
| 2025-10-28 | 5850.00 | 5900.00 | 5842.00 | 5884.00 | -0.10% | 1,875,281 |
| 2025-10-27 | 5892.00 | 5922.00 | 5868.00 | 5890.00 | +0.03% | 718,718 |
| 2025-10-24 | 5900.00 | 5936.00 | 5856.00 | 5888.00 | -0.20% | 1,356,544 |
| 2025-10-23 | 5804.00 | 5903.01 | 5776.00 | 5900.00 | +0.41% | 1,678,708 |
| 2025-10-22 | 5880.00 | 6014.00 | 5790.00 | 5876.00 | +0.00% | 3,408,441 |
| 2025-10-21 | 5890.00 | 5900.00 | 5846.00 | 5876.00 | -0.24% | 2,858,305 |
| 2025-10-20 | 5872.00 | 5906.00 | 5854.00 | 5890.00 | -0.34% | 575,154 |
| 2025-10-17 | 5774.00 | 5910.00 | 5766.00 | 5910.00 | +1.83% | 1,802,599 |
| 2025-10-16 | 5770.00 | 5816.00 | 5732.00 | 5804.00 | +1.15% | 733,083 |
| 2025-10-15 | 5708.00 | 5758.00 | 5674.00 | 5738.00 | +0.53% | 699,335 |
| 2025-10-14 | 5746.00 | 5764.00 | 5704.00 | 5708.00 | -0.21% | 1,629,256 |
| 2025-10-13 | 5780.00 | 5780.00 | 5694.00 | 5720.00 | -0.80% | 3,377,278 |
| 2025-10-10 | 5770.00 | 5770.00 | 5730.00 | 5766.00 | +0.49% | 686,785 |
| 2025-10-09 | 5670.00 | 5764.89 | 5666.00 | 5738.00 | +1.27% | 598,110 |
| 2025-10-08 | 5642.00 | 5674.00 | 5620.00 | 5666.00 | +0.43% | 783,448 |
| 2025-10-07 | 5636.00 | 5662.00 | 5604.00 | 5642.00 | +0.14% | 1,073,171 |
| 2025-10-06 | 5646.00 | 5674.00 | 5632.00 | 5634.00 | -0.53% | 518,825 |
| 2025-10-03 | 5686.00 | 5705.00 | 5658.00 | 5664.00 | -0.46% | 4,067,186 |
| 2025-10-02 | 5680.00 | 5712.00 | 5662.00 | 5690.00 | +0.11% | 471,104 |
| 2025-10-01 | 5706.00 | 5782.00 | 5670.00 | 5684.00 | -0.59% | 2,515,030 |
| 2025-09-30 | 5498.00 | 5730.00 | 5456.00 | 5718.00 | +3.85% | 1,841,132 |
| 2025-09-29 | 5538.00 | 5552.00 | 5500.00 | 5506.00 | -0.40% | 1,170,563 |
| 2025-09-26 | 5568.00 | 5598.00 | 5518.00 | 5528.00 | -0.50% | 5,189,912 |
| 2025-09-25 | 5596.00 | 5616.00 | 5556.00 | 5556.00 | -0.64% | 1,046,323 |
| 2025-09-24 | 5650.00 | 5650.00 | 5534.00 | 5592.00 | +0.07% | 1,240,291 |
| 2025-09-23 | 5662.00 | 5666.00 | 5582.00 | 5588.00 | -1.24% | 1,465,115 |
| 2025-09-22 | 5706.00 | 5708.00 | 5646.00 | 5658.00 | -0.74% | 367,686 |
| 2025-09-19 | 5676.00 | 5722.00 | 5664.00 | 5700.00 | +0.28% | 2,053,781 |
| 2025-09-18 | 5700.00 | 5728.00 | 5678.00 | 5684.00 | -0.46% | 1,223,268 |
| 2025-09-17 | 5710.00 | 5738.00 | 5678.00 | 5710.00 | +0.28% | 965,241 |
| 2025-09-16 | 5722.00 | 5736.00 | 5676.00 | 5694.00 | -0.49% | 3,494,521 |
| 2025-09-15 | 5794.00 | 5806.00 | 5722.00 | 5722.00 | -0.83% | 486,413 |
| 2025-09-12 | 5774.00 | 5786.00 | 5750.00 | 5770.00 | +0.28% | 615,137 |
| 2025-09-11 | 5782.00 | 5794.00 | 5744.00 | 5754.00 | -0.21% | 1,224,663 |
| 2025-09-10 | 5784.00 | 5828.00 | 5742.00 | 5766.00 | -0.38% | 1,181,882 |
| 2025-09-09 | 5810.00 | 5830.00 | 5752.00 | 5788.00 | -0.31% | 1,064,085 |
| 2025-09-08 | 5684.00 | 5820.00 | 5668.00 | 5806.00 | +1.68% | 1,185,770 |
| 2025-09-05 | 5684.00 | 5720.00 | 5160.43 | 5710.00 | +0.56% | 1,143,409 |
| 2025-09-04 | 5596.00 | 5698.00 | 5586.00 | 5678.00 | +1.28% | 1,139,064 |
| 2025-09-03 | 5494.00 | 5606.00 | 5488.00 | 5606.00 | +2.04% | 871,280 |
| 2025-09-02 | 5498.00 | 5534.00 | 5480.00 | 5494.00 | -0.47% | 752,252 |
| 2025-09-01 | 5536.00 | 5544.00 | 5510.00 | 5520.00 | -0.18% | 413,272 |
| 2025-08-29 | 5508.00 | 5544.00 | 5497.24 | 5530.00 | +0.47% | 1,716,639 |
| 2025-08-28 | 5580.00 | 5592.00 | 5504.00 | 5504.00 | -1.15% | 620,057 |
| 2025-08-27 | 5550.00 | 5584.00 | 5548.00 | 5568.00 | +0.51% | 862,064 |
| 2025-08-26 | 5684.00 | 5684.00 | 5526.00 | 5540.00 | -1.00% | 2,215,375 |
| 2025-08-22 | 5626.00 | 5644.00 | 5584.00 | 5596.00 | -0.64% | 446,684 |
| 2025-08-21 | 5600.00 | 5632.00 | 5582.00 | 5632.00 | +0.64% | 691,484 |
| 2025-08-20 | 5498.00 | 5596.00 | 5480.00 | 5596.00 | +2.27% | 669,690 |
| 2025-08-19 | 5480.00 | 5488.00 | 5440.00 | 5472.00 | +0.37% | 1,936,741 |
| 2025-08-18 | 5480.00 | 5492.00 | 5440.00 | 5452.00 | -0.11% | 867,940 |
| 2025-08-15 | 5486.00 | 5526.00 | 5450.00 | 5458.00 | -0.15% | 2,038,419 |
| 2025-08-14 | 5492.00 | 5492.00 | 5451.00 | 5466.00 | -0.15% | 627,654 |
| 2025-08-13 | 5466.00 | 5480.32 | 5440.00 | 5474.00 | +0.48% | 641,476 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+9.25%). Worst month: Mar (-10.38%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Reckitt Benckiser Group PLC's (RKT.LSE) latest close?
5306.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is RKT.LSE's 52-week high and low?
6514.00 high and 3664.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Reckitt Benckiser Group PLC's strongest and weakest month historically?
Historically, RKT.LSE's strongest calendar month has been Jul (average +9.25%) and its weakest Mar (average -10.38%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.