OTC:RBGPF | Historical Stock Price | RECKITT BENCKISER GROUP PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-11-07 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$33.29$43.52$56.90$74.39$97.26$127.152007-11-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$87.04$104.012,400
2020-12-30$89.71$107.201,800
2020-12-29$89.56$107.021,900
2020-12-28$88.00$105.163,400
2020-12-24$85.55$102.231,400
2020-12-23$88.17$105.361,400
2020-12-22$86.59$103.471,200
2020-12-21$86.93$103.887,300
2020-12-18$87.97$105.121,900
2020-12-17$88.00$105.163,100
2020-12-16$87.88$105.016,300
2020-12-15$85.66$102.362,500
2020-12-14$86.85$103.784,400
2020-12-11$87.11$104.097,700
2020-12-10$87.93$105.071,900
2020-12-09$86.54$103.413,600
2020-12-08$86.22$103.031,900
2020-12-07$84.72$101.241,800
2020-12-04$86.71$103.621,800
2020-12-03$84.95$101.514,200
2020-12-02$84.95$101.511,800
2020-12-01$87.25$104.2616,900
2020-11-30$88.40$105.641,800
2020-11-27$87.20$104.201,100
2020-11-25$86.03$102.802,700
2020-11-24$83.50$99.782,800
2020-11-23$87.50$104.564,500
2020-11-20$89.50$106.95900
2020-11-19$90.31$107.921,500
2020-11-18$89.00$106.352,200
2020-11-17$90.45$108.093,100
2020-11-16$91.00$108.7433,300
2020-11-13$92.19$110.161,300
2020-11-12$92.20$110.18700
2020-11-11$92.15$110.1282,400
2020-11-10$93.37$111.571,500
2020-11-09$88.00$105.163,200
2020-11-06$94.19$112.555,800
2020-11-05$93.75$112.031,700
2020-11-04$92.65$110.712,500
2020-11-03$90.23$107.82900
2020-11-02$90.00$107.554,300
2020-10-30$89.45$106.89900
2020-10-29$87.69$104.791,200
2020-10-28$89.80$107.311,000
2020-10-27$92.00$109.942,700
2020-10-26$90.35$107.971,600
2020-10-23$90.35$107.971,800
2020-10-22$90.75$108.4441,200
2020-10-21$93.33$111.5382,600
2020-10-20$93.39$111.6020,100
2020-10-19$92.69$110.761,700
2020-10-16$95.98$114.69700
2020-10-15$94.13$112.48700
2020-10-14$95.15$113.701,900
2020-10-13$95.66$114.3114,700
2020-10-12$97.55$116.57600
2020-10-09$97.46$116.46900
2020-10-08$96.56$115.392,900
2020-10-07$95.20$113.761,900
2020-10-06$95.60$114.242,400
2020-10-05$98.45$117.6512,500
2020-10-02$100.40$119.982,000
2020-10-01$97.75$116.81500
2020-09-30$98.91$118.19600
2020-09-29$97.25$116.21800
2020-09-28$97.83$116.901,300
2020-09-25$93.95$112.271,200
2020-09-24$96.30$115.082,500
2020-09-23$95.95$114.662,300
2020-09-22$96.26$115.03400
2020-09-21$97.60$116.630
2020-09-18$97.60$116.631,000
2020-09-17$95.15$113.70500
2020-09-16$98.65$117.881,000
2020-09-15$96.75$115.61700
2020-09-14$96.76$115.631,300
2020-09-11$98.76$118.021,400
2020-09-10$96.90$115.793,300
2020-09-09$98.89$118.17900
2020-09-08$94.35$112.751,800
2020-09-04$94.95$113.46600
2020-09-03$96.94$115.841,400
2020-09-02$101.50$121.292,100
2020-09-01$100.42$120.001,200
2020-08-31$101.90$121.77500
2020-08-28$101.34$121.101,600
2020-08-27$101.04$120.741,400
2020-08-26$99.84$119.311,500
2020-08-25$100.49$120.081,700
2020-08-24$101.05$120.751,000
2020-08-21$98.81$118.08700
2020-08-20$100.57$120.181,900
2020-08-19$101.25$119.851,200
2020-08-18$98.95$117.133,100
2020-08-17$97.00$114.821,400
2020-08-14$98.75$116.891,600
2020-08-13$99.50$117.78900
2020-08-12$98.00$116.00900
2020-08-11$96.70$114.463,000
2020-08-10$97.71$115.66900
2020-08-07$99.50$117.787,800
2020-08-06$100.01$118.381,800
2020-08-05$101.95$120.681,500
2020-08-04$101.32$119.931,500
2020-08-03$103.04$121.971,200
2020-07-31$100.60$119.085,200
2020-07-30$102.46$121.282,300
2020-07-29$104.00$123.109,600
2020-07-28$100.98$119.533,800
2020-07-27$99.67$117.981,400
2020-07-24$99.36$117.612,000
2020-07-23$101.54$120.194,500
2020-07-22$98.80$116.951,100
2020-07-21$98.50$116.592,200
2020-07-20$99.00$117.193,700
2020-07-17$97.85$115.822,000
2020-07-16$97.00$114.828,600
2020-07-15$98.50$116.593,600
2020-07-14$95.30$112.812,300
2020-07-13$96.62$114.372,900
2020-07-10$97.50$115.414,100
2020-07-09$95.50$113.047,500
2020-07-08$96.00$113.6312,800
2020-07-07$94.50$111.8611,000
2020-07-06$95.00$112.452,600
2020-07-02$93.25$110.3812,000
2020-07-01$93.75$110.973,600
2020-06-30$91.45$108.25800
2020-06-29$90.50$107.123,200
2020-06-26$91.05$107.786,300
2020-06-25$88.15$104.34400
2020-06-24$90.00$106.531,200
2020-06-23$91.95$108.841,400
2020-06-22$89.83$106.336,000
2020-06-19$89.73$106.211,900
2020-06-18$88.00$104.163,800
2020-06-17$88.88$105.213,500
2020-06-16$88.65$104.93400
2020-06-15$88.65$104.933,200
2020-06-12$85.95$101.743,700
2020-06-11$87.62$103.72700
2020-06-10$88.83$105.153,200
2020-06-09$87.00$102.983,200
2020-06-08$86.32$102.183,700
2020-06-05$87.00$102.985,300
2020-06-04$88.95$105.291,200
2020-06-03$89.95$106.473,100
2020-06-02$87.08$103.082,600
2020-06-01$89.12$105.49800
2020-05-29$89.31$105.722,000
2020-05-28$88.34$104.57800
2020-05-27$86.35$102.21900
2020-05-26$85.40$101.092,100
2020-05-22$88.21$104.41600
2020-05-21$85.36$101.040
2020-05-20$85.36$101.04400
2020-05-19$85.15$100.796,400
2020-05-18$86.40$102.272,300
2020-05-15$86.35$102.211,000
2020-05-14$84.24$99.718,000
2020-05-13$87.29$103.32200
2020-05-12$86.80$102.7420,500
2020-05-11$85.80$101.561,900
2020-05-08$83.00$98.251,200
2020-05-07$81.38$96.334,500
2020-05-06$81.10$96.00500
2020-05-05$81.50$96.471,000
2020-05-04$83.06$98.321,800
2020-05-01$83.30$98.602,100
2020-04-30$83.13$98.401,900
2020-04-29$79.70$94.34700
2020-04-28$80.72$95.552,000
2020-04-27$78.85$93.330
2020-04-24$78.85$93.33400
2020-04-23$77.65$91.911,700
2020-04-22$80.23$94.9720,400
2020-04-21$77.28$91.48500
2020-04-20$80.00$94.701,700
2020-04-17$77.05$91.20500
2020-04-16$78.90$93.390
2020-04-15$78.90$91.8911,900
2020-04-14$81.11$94.462,700
2020-04-13$76.05$88.571,600
2020-04-09$77.00$89.671,600
2020-04-08$74.80$87.112,600
2020-04-07$74.79$87.105,800
2020-04-06$75.00$87.351,300
2020-04-03$76.84$89.491,200
2020-04-02$76.19$88.73800
2020-04-01$75.60$88.0443,200
2020-03-31$74.53$86.804,000
2020-03-30$78.00$90.841,000
2020-03-27$76.80$89.441,300
2020-03-26$72.91$84.912,000
2020-03-25$70.00$81.524,200
2020-03-24$63.98$74.512,400
2020-03-23$66.85$77.854,300
2020-03-20$66.60$77.568,400
2020-03-19$72.32$84.224,400
2020-03-18$68.00$79.197,400
2020-03-17$69.34$80.7512,900
2020-03-16$66.20$77.1019,800
2020-03-13$68.39$79.658,600
2020-03-12$63.27$73.6810,000
2020-03-11$72.17$84.055,800
2020-03-10$72.99$85.005,500
2020-03-09$73.42$85.512,400
2020-03-06$79.30$92.353,600
2020-03-05$80.30$93.527,000
2020-03-04$79.39$92.468,000
2020-03-03$74.50$86.767,000
2020-03-02$72.80$84.784,700
2020-02-28$73.87$86.036,200
2020-02-27$75.69$88.1585,800
2020-02-26$79.70$92.822,300
2020-02-25$77.79$90.59300
2020-02-24$81.31$94.697,400
2020-02-21$83.59$97.352,600
2020-02-20$84.09$97.932,300
2020-02-19$83.34$97.061,800
2020-02-18$83.60$97.36300
2020-02-14$81.60$95.03200
2020-02-13$81.30$94.682,500
2020-02-12$82.05$95.56500
2020-02-11$84.65$98.584,000
2020-02-10$83.02$96.691,000
2020-02-07$83.05$96.7210,800
2020-02-06$83.30$97.016,600
2020-02-05$84.00$97.83200
2020-02-04$84.00$97.831,200
2020-02-03$83.67$97.44800
2020-01-31$82.30$95.85700
2020-01-30$83.08$96.761,800
2020-01-29$81.26$94.6418,800
2020-01-28$81.33$94.72700
2020-01-27$79.55$92.642,000
2020-01-24$79.92$93.080
2020-01-23$79.92$93.0857,800
2020-01-22$79.00$92.001,100
2020-01-21$79.20$92.24100
2020-01-17$80.88$94.190
2020-01-16$80.88$94.19600
2020-01-15$81.05$94.392,900
2020-01-14$79.95$93.1157,900
2020-01-13$78.58$91.5125,300
2020-01-10$78.96$91.9612,700
2020-01-09$79.96$93.121,100
2020-01-08$79.34$92.40900
2020-01-07$80.87$94.183,000
2020-01-06$80.87$94.182,000
2020-01-03$80.25$93.461,000
2020-01-02$81.37$94.7657,000