Reckitt Benckiser Group PLC ORD 10P

RB. 
(LSE, Stocks) 
 

History: Reckitt Benckiser Group PLC OR

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
6,157.00
6,163.00
6,095.00
6,106.00
797,958
5,786.05
0
22/08/2019
6,143.00
6,198.00
6,081.00
6,119.00
1,291,389
5,619.16
0
21/08/2019
6,170.00
6,249.00
6,165.00
6,225.00
559,843
5,759.55
0
20/08/2019
6,211.00
6,305.00
6,157.00
6,170.00
1,213,978
5,834.53
0
19/08/2019
6,181.00
6,220.00
6,069.00
6,193.00
641,246
5,786.38
0
16/08/2019
6,122.00
6,178.00
6,120.30
6,170.00
1,003,397
5,726.81
0
15/08/2019
6,091.00
6,140.00
6,036.00
6,080.00
861,098
5,893.93
0
14/08/2019
6,132.00
6,209.00
6,100.00
6,124.00
776,024
5,789.39
0
13/08/2019
6,116.00
6,187.00
6,080.00
6,128.00
2,677,324
6,167.47
0
12/08/2019
6,023.00
6,157.00
6,011.00
6,127.00
1,042,707
5,742.72
0
09/08/2019
6,050.00
6,075.00
6,003.00
6,031.00
3,918,902
1,199.96
0
08/08/2019
5,952.00
6,027.00
5,904.00
6,027.00
2,099,348
4,908.17
0
07/08/2019
5,939.00
6,038.00
5,909.00
5,961.00
2,153,621
5,486.96
0
06/08/2019
5,958.00
5,996.04
5,883.00
5,930.00
1,850,177
4,279.48
0
05/08/2019
6,114.00
6,174.00
5,961.00
5,972.00
1,493,062
5,834.92
0
02/08/2019
6,201.00
6,260.00
6,134.00
6,152.00
1,723,061
5,900.84
0
01/08/2019
6,364.00
6,366.00
6,198.20
6,212.00
1,802,315
5,731.41
0
31/07/2019
6,423.00
6,468.88
6,372.00
6,372.00
2,065,012
4,245.93
0
30/07/2019
6,250.00
6,574.00
6,229.40
6,455.00
3,012,630
5,841.25
0
29/07/2019
6,503.00
6,701.00
6,482.00
6,670.00
1,796,429
6,350.49
0
26/07/2019
6,455.00
6,515.00
6,414.00
6,481.00
1,177,976
5,103.46
0
25/07/2019
6,486.00
6,525.00
6,428.00
6,431.00
1,155,235
6,222.20
0
24/07/2019
6,598.00
6,598.00
6,431.00
6,475.00
1,097,940
6,321.88
0
23/07/2019
6,603.00
6,617.00
6,555.00
6,559.00
1,297,554
3,497.95
0
22/07/2019
6,565.00
6,595.00
6,523.00
6,580.00
724,937
6,333.88
0
19/07/2019
6,699.00
6,712.00
6,579.00
6,583.00
1,226,979
5,173.86
0
18/07/2019
6,676.00
6,705.00
6,637.00
6,643.00
897,319
6,317.17
0
17/07/2019
6,646.00
6,710.00
6,626.00
6,688.00
999,720
6,462.63
0
16/07/2019
6,548.00
6,673.00
6,526.00
6,639.00
844,863
6,351.79
0
15/07/2019
6,595.00
6,618.00
6,497.00
6,548.00
582,453
6,339.97
0
12/07/2019
6,594.00
6,613.00
6,547.00
6,595.00
867,963
6,066.99
0
11/07/2019
6,510.00
6,643.00
6,510.00
6,590.00
2,531,457
6,296.09
0
10/07/2019
6,420.00
6,464.00
6,371.00
6,428.00
814,943
6,108.72
0
09/07/2019
6,391.00
6,449.00
6,379.00
6,420.00
1,234,680
3,909.68
0
08/07/2019
6,396.00
6,441.00
6,369.00
6,369.00
680,769
5,897.00
0
05/07/2019
6,325.00
6,417.00
6,325.00
6,389.00
1,605,178
6,016.47
0
04/07/2019
6,417.00
6,432.00
6,365.00
6,400.00
650,837
6,119.63
0
03/07/2019
6,256.00
6,477.00
6,256.00
6,405.00
2,239,916
3,388.26
0
02/07/2019
6,140.00
6,394.00
6,140.00
6,365.00
1,601,103
6,139.72
0
01/07/2019
6,234.00
6,237.00
6,137.00
6,162.00
1,438,451
5,391.02
0
28/06/2019
6,228.00
6,238.00
6,149.00
6,214.00
1,628,787
6,059.39
0
27/06/2019
6,195.00
6,215.00
6,140.00
6,215.00
1,197,842
6,010.34
0
26/06/2019
6,284.00
6,300.00
6,187.00
6,201.00
1,342,294
5,883.67
0
25/06/2019
6,349.00
6,390.00
6,238.00
6,282.00
1,300,584
5,956.85
0
24/06/2019
6,224.00
6,353.00
6,195.00
6,349.00
1,899,444
3,598.97
0
21/06/2019
6,311.00
6,338.00
6,173.00
6,209.00
4,079,262
6,145.50
0
20/06/2019
6,502.00
6,502.00
6,305.00
6,310.00
2,395,195
5,254.98
0
19/06/2019
6,583.00
6,583.00
6,448.00
6,502.00
1,307,559
5,934.50
0
18/06/2019
6,584.00
6,631.00
6,544.00
6,583.00
1,151,132
6,408.78
0
17/06/2019
6,540.00
6,590.00
6,514.00
6,547.00
1,075,308
6,336.40
0
14/06/2019
6,609.00
6,622.00
6,445.00
6,526.00
2,331,193
6,196.23
0
13/06/2019
6,647.00
6,662.00
6,591.00
6,609.00
1,834,729
6,261.83
0
12/06/2019
6,364.00
6,709.00
6,273.00
6,675.00
3,415,719
5,869.34
0
11/06/2019
6,411.00
6,437.00
6,374.00
6,395.00
1,510,326
6,253.59
0
10/06/2019
6,422.00
6,426.00
6,383.00
6,394.00
818,610
6,056.27
0
07/06/2019
6,428.00
6,463.00
6,384.00
6,395.00
1,324,382
5,849.71
0
06/06/2019
6,331.00
6,421.00
6,331.00
6,404.00
1,188,095
6,030.37
0
05/06/2019
6,316.00
6,375.00
6,264.00
6,329.00
1,107,580
6,042.59
0
04/06/2019
6,313.00
6,333.00
6,220.00
6,319.00
1,930,291
4,858.54
0
03/06/2019
6,338.00
6,363.00
6,301.00
6,310.00
1,564,090
6,155.66
0
31/05/2019
6,379.00
6,393.00
6,288.00
6,348.00
1,284,122
6,233.93
0
30/05/2019
6,367.00
6,418.00
6,288.00
6,395.00
844,191
5,820.85
0
29/05/2019
6,365.00
6,389.00
6,301.00
6,383.00
1,506,497
6,002.04
0
28/05/2019
6,416.00
6,449.00
6,353.00
6,380.00
3,897,045
6,284.43
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 22:18:56
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB2 - 2019-08-24 23:18:56 - 2019-08-24 22:18:56 - 1000 - Website: OKAY