Dusseldorf - Delayed Quote EUR
Reckitt Benckiser Group PLC (3RBB.DU)
At close: November 15 at 7:31 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 10.70 | 11.30 | 10.70 | 11.20 | 11.20 | - |
| Nov 14, 2024 | 10.80 | 11.30 | 10.80 | 11.20 | 11.20 | - |
| Nov 13, 2024 | 10.80 | 11.30 | 10.80 | 11.20 | 11.20 | - |
| Nov 12, 2024 | 11.10 | 11.50 | 11.10 | 11.20 | 11.20 | - |
| Nov 11, 2024 | 10.80 | 11.60 | 10.80 | 11.50 | 11.50 | - |
| Nov 8, 2024 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | - |
| Nov 7, 2024 | 11.00 | 11.50 | 11.00 | 11.20 | 11.20 | - |
| Nov 6, 2024 | 11.30 | 11.70 | 11.30 | 11.50 | 11.50 | - |
| Nov 5, 2024 | 11.10 | 11.60 | 11.10 | 11.50 | 11.50 | - |
| Nov 4, 2024 | 11.30 | 11.70 | 11.30 | 11.50 | 11.50 | - |
| Nov 1, 2024 | 10.90 | 11.90 | 10.90 | 11.60 | 11.60 | - |
| Oct 31, 2024 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | - |
| Oct 30, 2024 | 10.90 | 11.30 | 10.90 | 11.10 | 11.10 | - |
| Oct 29, 2024 | 11.10 | 11.50 | 11.10 | 11.30 | 11.30 | - |
| Oct 28, 2024 | 11.00 | 11.50 | 11.00 | 11.40 | 11.40 | - |
| Oct 25, 2024 | 11.00 | 11.50 | 11.00 | 11.30 | 11.30 | - |
| Oct 24, 2024 | 11.20 | 11.80 | 11.20 | 11.50 | 11.50 | - |
| Oct 23, 2024 | 10.80 | 11.80 | 10.80 | 11.70 | 11.70 | - |
| Oct 22, 2024 | 10.90 | 11.40 | 10.90 | 11.30 | 11.30 | - |
| Oct 21, 2024 | 10.80 | 11.50 | 10.80 | 11.40 | 11.40 | - |
| Oct 18, 2024 | 10.80 | 11.40 | 10.80 | 11.30 | 11.30 | - |
| Oct 17, 2024 | 10.60 | 11.40 | 10.60 | 11.30 | 11.30 | - |
| Oct 16, 2024 | 10.50 | 11.10 | 10.50 | 11.10 | 11.10 | - |
| Oct 15, 2024 | 10.50 | 11.20 | 10.50 | 11.00 | 11.00 | - |
| Oct 14, 2024 | 10.40 | 11.10 | 10.40 | 11.00 | 11.00 | - |
| Oct 11, 2024 | 10.40 | 11.00 | 10.40 | 10.80 | 10.80 | - |
| Oct 10, 2024 | 10.50 | 11.00 | 10.50 | 10.90 | 10.90 | - |
| Oct 9, 2024 | 10.30 | 11.00 | 10.30 | 11.00 | 11.00 | - |
| Oct 8, 2024 | 10.10 | 10.80 | 10.10 | 10.70 | 10.70 | - |
| Oct 7, 2024 | 10.20 | 10.80 | 10.20 | 10.70 | 10.70 | - |
| Oct 4, 2024 | 10.30 | 10.80 | 10.30 | 10.70 | 10.70 | - |
| Oct 3, 2024 | 10.40 | 10.80 | 10.40 | 10.70 | 10.70 | - |
| Oct 2, 2024 | 10.30 | 10.90 | 10.30 | 10.80 | 10.80 | - |
| Oct 1, 2024 | 10.40 | 10.90 | 10.40 | 10.70 | 10.70 | - |
| Sep 30, 2024 | 10.60 | 11.00 | 10.60 | 10.80 | 10.80 | - |
| Sep 27, 2024 | 10.40 | 11.20 | 10.40 | 11.10 | 11.10 | - |
| Sep 26, 2024 | 10.40 | 11.00 | 10.40 | 10.90 | 10.90 | - |
| Sep 25, 2024 | 10.20 | 10.90 | 10.20 | 10.80 | 10.80 | - |
| Sep 24, 2024 | 10.30 | 10.80 | 10.30 | 10.70 | 10.70 | - |
| Sep 23, 2024 | 10.10 | 10.80 | 10.10 | 10.70 | 10.70 | - |
| Sep 20, 2024 | 10.30 | 10.70 | 10.30 | 10.60 | 10.60 | - |
| Sep 19, 2024 | 10.40 | 10.80 | 10.40 | 10.70 | 10.70 | - |
| Sep 18, 2024 | 10.30 | 11.10 | 10.30 | 10.90 | 10.90 | - |
| Sep 17, 2024 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | - |
| Sep 16, 2024 | 10.20 | 10.80 | 10.20 | 10.70 | 10.70 | - |
| Sep 13, 2024 | 10.20 | 10.80 | 10.20 | 10.70 | 10.70 | - |
| Sep 12, 2024 | 10.30 | 10.70 | 10.30 | 10.60 | 10.60 | - |
| Sep 11, 2024 | 10.00 | 10.80 | 10.00 | 10.70 | 10.70 | - |
| Sep 10, 2024 | 10.00 | 10.60 | 10.00 | 10.50 | 10.50 | - |
| Sep 9, 2024 | 10.00 | 10.60 | 10.00 | 10.50 | 10.50 | - |
| Sep 6, 2024 | 10.00 | 10.60 | 10.00 | 10.50 | 10.50 | - |
| Sep 5, 2024 | 10.00 | 10.60 | 10.00 | 10.50 | 10.50 | - |
| Sep 4, 2024 | 9.85 | 10.50 | 9.85 | 10.40 | 10.40 | - |
| Sep 3, 2024 | 9.75 | 10.40 | 9.75 | 10.40 | 10.40 | - |
| Sep 2, 2024 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | - |
| Aug 30, 2024 | 9.75 | 10.30 | 9.75 | 10.20 | 10.20 | - |
| Aug 29, 2024 | 9.75 | 10.30 | 9.75 | 10.10 | 10.10 | - |
| Aug 28, 2024 | 9.75 | 10.30 | 9.75 | 10.20 | 10.20 | - |
| Aug 27, 2024 | 9.75 | 10.20 | 9.75 | 10.10 | 10.10 | - |
| Aug 26, 2024 | 9.65 | 10.10 | 9.65 | 10.00 | 10.00 | - |
| Aug 23, 2024 | 9.55 | 10.10 | 9.55 | 10.00 | 10.00 | - |
| Aug 22, 2024 | 9.45 | 10.00 | 9.45 | 9.95 | 9.95 | - |