|
 RECKITT BENCK GRP - [Ticker: RB.L] |     | | Last Trade | 6,428.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --193.00 (+0.97%) | Open | 6,558.00 | | High | 6,578.00 | Low | 6,362.00 | | Volume | 777,756 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 6,575.00 x 20,000 - 6,640.00 x 3,500 | | Former Close | 6,621.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RB.L quotes from 2000-01-01 to 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-11 | 1,149,300 | 4,749.00 | 4,805.66 | 4,700.00 | 4,734.00 | 00:00:00 | | 2014-04-14 | 1,538,900 | 4,739.00 | 4,914.00 | 4,716.00 | 4,833.00 | 00:00:00 | | 2014-04-15 | 1,958,600 | 4,851.00 | 4,911.00 | 4,840.00 | 4,852.00 | 00:00:00 | | 2014-04-16 | 1,031,900 | 4,930.00 | 4,950.00 | 4,856.00 | 4,915.00 | 00:00:00 | | 2014-04-17 | 896,200 | 4,915.00 | 4,925.00 | 4,865.00 | 4,915.00 | 00:00:00 | | 2014-04-18 | 0 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 00:00:00 | | 2014-04-24 | 628,400 | 4,976.00 | 4,977.00 | 4,929.00 | 4,951.00 | 00:00:00 | | 2014-04-25 | 720,800 | 4,924.00 | 4,977.00 | 4,923.25 | 4,958.00 | 00:00:00 | | 2014-04-29 | 974,100 | 4,846.00 | 4,866.00 | 4,822.00 | 4,845.00 | 00:00:00 | | 2014-04-30 | 1,497,300 | 4,820.00 | 4,868.00 | 4,763.00 | 4,775.00 | 00:00:00 | | 2014-05-01 | 1,092,800 | 4,775.00 | 4,896.00 | 4,735.00 | 4,883.00 | 00:00:00 | | 2014-05-02 | 938,300 | 4,863.00 | 4,869.00 | 4,810.00 | 4,840.00 | 00:00:00 | | 2014-05-05 | 0 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 00:00:00 | | 2014-05-06 | 898,300 | 4,852.00 | 4,860.00 | 4,810.00 | 4,835.00 | 00:00:00 | | 2014-05-07 | 1,445,900 | 4,838.00 | 4,894.00 | 4,817.00 | 4,846.00 | 00:00:00 | | 2014-05-08 | 1,184,100 | 4,860.00 | 4,883.00 | 4,807.00 | 4,849.00 | 00:00:00 | | 2014-05-09 | 847,000 | 4,847.00 | 4,854.00 | 4,799.00 | 4,826.00 | 00:00:00 | | 2014-05-15 | 1,364,300 | 4,941.00 | 4,960.00 | 4,892.00 | 4,960.00 | 00:00:00 | | 2014-05-16 | 1,929,300 | 4,960.00 | 5,080.00 | 4,949.00 | 5,070.00 | 00:00:00 | | 2014-05-20 | 1,003,800 | 5,115.00 | 5,115.00 | 5,060.00 | 5,070.00 | 00:00:00 | | 2014-05-21 | 684,000 | 5,040.00 | 5,080.00 | 5,040.00 | 5,070.00 | 00:00:00 | | 2014-05-22 | 854,200 | 5,050.00 | 5,088.20 | 5,025.00 | 5,040.00 | 00:00:00 | | 2014-05-23 | 741,300 | 5,035.00 | 5,090.71 | 4,985.00 | 5,000.00 | 00:00:00 | | 2014-05-27 | 993,100 | 5,040.00 | 5,106.60 | 5,000.00 | 5,055.00 | 00:00:00 | | 2014-05-28 | 753,100 | 5,060.00 | 5,100.00 | 5,030.00 | 5,050.00 | 00:00:00 | | 2014-05-29 | 1,312,600 | 5,050.00 | 5,130.00 | 5,050.00 | 5,105.00 | 00:00:00 | | 2014-05-30 | 1,024,100 | 5,090.00 | 5,125.00 | 5,065.00 | 5,100.00 | 00:00:00 | | 2014-06-02 | 465,500 | 5,110.00 | 5,130.00 | 5,075.00 | 5,120.00 | 00:00:00 | | 2014-06-05 | 604,700 | 5,120.00 | 5,155.00 | 5,100.75 | 5,115.00 | 00:00:00 | | 2014-06-06 | 755,900 | 5,125.00 | 5,134.25 | 5,040.00 | 5,070.00 | 00:00:00 | | 2014-06-09 | 433,400 | 5,050.00 | 5,130.00 | 5,020.00 | 5,120.00 | 00:00:00 | | 2014-06-10 | 567,300 | 5,155.00 | 5,162.75 | 5,100.00 | 5,130.00 | 00:00:00 | | 2014-06-11 | 617,300 | 5,130.00 | 5,150.00 | 5,115.00 | 5,125.00 | 00:00:00 | | 2014-06-12 | 1,017,000 | 5,120.00 | 5,215.00 | 5,120.00 | 5,190.00 | 00:00:00 | | 2014-06-13 | 1,618,100 | 5,190.00 | 5,210.00 | 5,120.00 | 5,180.00 | 00:00:00 | | 2014-06-16 | 1,058,400 | 5,180.00 | 5,201.35 | 5,170.00 | 5,190.00 | 00:00:00 | | 2014-06-17 | 1,108,700 | 5,190.00 | 5,235.00 | 5,187.00 | 5,225.00 | 00:00:00 | | 2014-06-18 | 1,281,900 | 5,220.00 | 5,230.00 | 5,175.00 | 5,175.00 | 00:00:00 | | 2014-07-03 | 752,700 | 5,050.00 | 5,155.00 | 5,050.00 | 5,150.00 | 00:00:00 | | 2014-07-04 | 589,800 | 5,165.00 | 5,180.00 | 5,110.00 | 5,125.00 | 00:00:00 | | 2014-07-07 | 600,800 | 5,130.00 | 5,159.33 | 5,100.00 | 5,110.00 | 00:00:00 | | 2014-07-08 | 746,000 | 5,115.00 | 5,140.00 | 5,030.71 | 5,045.00 | 00:00:00 | | 2014-07-09 | 813,600 | 5,045.00 | 5,061.10 | 4,993.00 | 5,020.00 | 00:00:00 | | 2014-07-21 | 484,400 | 5,030.00 | 5,065.00 | 4,988.00 | 5,015.00 | 00:00:00 | | 2014-07-22 | 699,700 | 5,045.00 | 5,095.00 | 5,030.00 | 5,090.00 | 00:00:00 | | 2014-07-23 | 706,600 | 5,080.00 | 5,140.00 | 5,070.00 | 5,125.00 | 00:00:00 | | 2014-07-24 | 999,500 | 5,115.00 | 5,180.00 | 5,090.00 | 5,135.00 | 00:00:00 | | 2014-07-25 | 636,500 | 5,110.00 | 5,120.00 | 5,060.00 | 5,070.00 | 00:00:00 | | 2014-07-31 | 1,649,500 | 5,300.00 | 5,315.00 | 5,164.85 | 5,245.00 | 00:00:00 | | 2014-08-01 | 1,127,500 | 5,255.00 | 5,300.00 | 5,140.00 | 5,215.00 | 00:00:00 | | 2014-08-07 | 947,200 | 5,085.00 | 5,165.00 | 5,060.00 | 5,125.00 | 00:00:00 | | 2014-08-08 | 1,323,800 | 5,080.00 | 5,105.00 | 5,010.00 | 5,045.00 | 00:00:00 | | 2014-08-18 | 782,400 | 5,320.00 | 5,343.21 | 5,245.00 | 5,255.00 | 00:00:00 | | 2014-08-19 | 569,300 | 5,260.00 | 5,295.00 | 5,245.00 | 5,260.00 | 00:00:00 | | 2014-08-20 | 608,000 | 5,250.00 | 5,261.40 | 5,220.00 | 5,240.00 | 00:00:00 | | 2014-08-21 | 760,800 | 5,250.00 | 5,260.00 | 5,200.00 | 5,205.00 | 00:00:00 | | 2014-08-22 | 817,500 | 5,215.00 | 5,280.00 | 5,153.03 | 5,265.00 | 00:00:00 | | 2014-08-25 | 0 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | 00:00:00 | | 2014-08-26 | 951,900 | 5,290.00 | 5,300.00 | 5,200.00 | 5,210.00 | 00:00:00 | | 2014-08-27 | 1,571,500 | 5,220.00 | 5,225.00 | 5,150.00 | 5,205.00 | 00:00:00 | | 2014-08-28 | 926,400 | 5,210.00 | 5,215.00 | 5,175.00 | 5,195.00 | 00:00:00 | | 2014-08-29 | 1,404,200 | 5,225.00 | 5,250.00 | 5,185.00 | 5,250.00 | 00:00:00 | | 2014-09-04 | 985,000 | 5,370.00 | 5,405.00 | 5,360.00 | 5,365.00 | 00:00:00 | | 2014-09-05 | 995,800 | 5,365.00 | 5,372.79 | 5,236.31 | 5,345.00 | 00:00:00 | | 2014-09-15 | 1,015,300 | 5,385.00 | 5,461.80 | 5,385.00 | 5,460.00 | 00:00:00 | | 2014-09-22 | 927,000 | 5,355.00 | 5,365.00 | 5,305.00 | 5,345.00 | 00:00:00 | | 2014-09-23 | 1,088,300 | 5,355.00 | 5,365.00 | 5,230.00 | 5,250.00 | 00:00:00 | | 2014-09-24 | 949,700 | 5,245.00 | 5,265.00 | 5,210.00 | 5,250.00 | 00:00:00 | | 2014-09-29 | 983,700 | 5,335.00 | 5,380.00 | 5,296.84 | 5,365.00 | 00:00:00 | | 2014-09-30 | 1,192,300 | 5,370.00 | 5,395.00 | 5,335.00 | 5,350.00 | 00:00:00 | | 2014-10-01 | 914,600 | 5,340.00 | 5,375.00 | 5,295.00 | 5,305.00 | 00:00:00 | | 2014-10-06 | 844,800 | 5,285.00 | 5,335.80 | 5,235.00 | 5,250.00 | 00:00:00 | | 2014-10-07 | 1,917,800 | 5,240.00 | 5,250.00 | 5,150.00 | 5,175.00 | 00:00:00 | | 2014-10-08 | 1,571,100 | 5,160.00 | 5,250.00 | 5,120.00 | 5,230.00 | 00:00:00 | | 2014-10-09 | 1,291,600 | 5,295.00 | 5,305.00 | 5,210.00 | 5,215.00 | 00:00:00 | | 2014-10-10 | 1,269,300 | 5,195.00 | 5,245.00 | 5,110.00 | 5,130.00 | 00:00:00 | | 2014-10-13 | 2,294,000 | 5,100.00 | 5,135.00 | 5,070.00 | 5,120.00 | 00:00:00 | | 2014-10-23 | 1,168,200 | 4,981.00 | 5,095.00 | 4,935.00 | 5,075.00 | 00:00:00 | | 2014-10-24 | 1,205,600 | 5,045.00 | 5,050.00 | 4,961.00 | 4,981.00 | 00:00:00 | | 2014-10-30 | 1,069,500 | 5,195.00 | 5,200.00 | 5,105.00 | 5,195.00 | 00:00:00 | | 2014-10-31 | 1,244,900 | 5,255.00 | 5,280.00 | 5,225.00 | 5,250.00 | 00:00:00 | | 2014-11-10 | 1,210,200 | 5,160.00 | 5,270.00 | 5,160.00 | 5,265.00 | 00:00:00 | | 2014-11-11 | 910,400 | 5,255.00 | 5,325.00 | 5,255.00 | 5,320.00 | 00:00:00 | | 2014-11-12 | 827,900 | 5,325.00 | 5,340.00 | 5,285.00 | 5,305.00 | 00:00:00 | | 2014-11-13 | 1,218,300 | 5,305.00 | 5,370.00 | 5,290.00 | 5,355.00 | 00:00:00 | | 2014-11-14 | 792,200 | 5,385.00 | 5,385.00 | 5,310.00 | 5,325.00 | 00:00:00 | | 2014-11-20 | 1,319,200 | 5,245.00 | 5,245.00 | 5,150.00 | 5,190.00 | 00:00:00 | | 2014-11-21 | 1,586,000 | 5,190.00 | 5,200.00 | 5,145.00 | 5,160.00 | 00:00:00 | | 2014-11-24 | 871,900 | 5,170.00 | 5,200.46 | 5,155.00 | 5,180.00 | 00:00:00 | | 2014-12-16 | 2,273,300 | 5,000.00 | 5,040.00 | 4,895.00 | 5,040.00 | 00:00:00 | | 2014-12-17 | 3,340,600 | 5,010.00 | 5,090.00 | 4,993.00 | 5,070.00 | 00:00:00 | | 2014-12-22 | 798,500 | 5,315.00 | 5,360.00 | 5,280.00 | 5,310.00 | 00:00:00 | | 2014-12-30 | 633,600 | 5,205.00 | 5,235.00 | 5,165.00 | 5,185.00 | 00:00:00 | | 2014-12-31 | 240,300 | 5,185.00 | 5,235.00 | 5,185.00 | 5,210.00 | 00:00:00 | | 2015-01-05 | 2,211,600 | 5,160.00 | 5,270.00 | 5,079.02 | 5,180.00 | 00:00:00 | | 2015-01-06 | 2,189,500 | 5,115.00 | 5,160.00 | 5,100.00 | 5,110.00 | 00:00:00 | | 2015-01-12 | 910,700 | 5,260.00 | 5,337.50 | 5,259.50 | 5,330.00 | 00:00:00 | | 2015-01-21 | 1,428,900 | 5,395.00 | 5,455.00 | 5,380.00 | 5,425.00 | 00:00:00 | | 2015-01-22 | 1,582,400 | 5,400.00 | 5,450.00 | 5,370.00 | 5,400.00 | 00:00:00 | | 2015-01-23 | 1,492,700 | 5,450.00 | 5,560.00 | 5,410.00 | 5,560.00 | 00:00:00 | | 2015-01-29 | 1,859,300 | 5,600.00 | 5,730.00 | 5,587.00 | 5,720.00 | 00:00:00 | | 2015-01-30 | 1,985,500 | 5,735.00 | 5,745.00 | 5,628.31 | 5,630.00 | 00:00:00 | | 2015-02-02 | 1,534,800 | 5,665.00 | 5,675.00 | 5,560.00 | 5,630.00 | 00:00:00 | | 2015-02-03 | 1,294,900 | 5,625.00 | 5,687.10 | 5,570.00 | 5,600.00 | 00:00:00 | | 2015-02-04 | 1,750,400 | 5,605.00 | 5,636.17 | 5,510.00 | 5,620.00 | 00:00:00 | | 2015-02-05 | 1,219,400 | 5,610.00 | 5,635.00 | 5,567.50 | 5,585.00 | 00:00:00 | | 2015-02-06 | 1,313,700 | 5,550.00 | 5,597.50 | 5,495.93 | 5,575.00 | 00:00:00 | | 2015-02-09 | 1,556,200 | 5,565.00 | 5,587.50 | 5,506.00 | 5,535.00 | 00:00:00 | | 2015-02-12 | 1,745,400 | 5,785.00 | 5,815.00 | 5,645.00 | 5,690.00 | 00:00:00 | | 2015-02-13 | 1,899,400 | 5,695.00 | 5,720.00 | 5,605.00 | 5,660.00 | 00:00:00 | | 2015-02-17 | 1,440,800 | 5,610.00 | 5,692.50 | 5,575.00 | 5,685.00 | 00:00:00 | | 2015-02-18 | 2,056,000 | 5,590.00 | 5,665.00 | 5,590.00 | 5,635.00 | 00:00:00 | | 2015-02-19 | 1,092,800 | 5,645.00 | 5,720.66 | 5,618.75 | 5,705.00 | 00:00:00 | | 2015-02-20 | 1,181,400 | 5,725.00 | 5,725.00 | 5,650.00 | 5,685.00 | 00:00:00 | | 2015-02-24 | 1,480,200 | 5,765.00 | 5,795.00 | 5,745.00 | 5,775.00 | 00:00:00 | | 2015-02-25 | 1,445,500 | 5,775.00 | 5,805.00 | 5,680.00 | 5,705.00 | 00:00:00 | | 2015-02-26 | 987,900 | 5,715.00 | 5,805.00 | 5,665.00 | 5,790.00 | 00:00:00 | | 2015-02-27 | 1,939,600 | 5,830.00 | 5,880.00 | 5,810.00 | 5,860.00 | 00:00:00 | | 2015-03-02 | 1,694,600 | 5,860.00 | 5,895.00 | 5,750.00 | 5,795.00 | 00:00:00 | | 2015-03-05 | 1,231,700 | 5,820.00 | 5,875.00 | 5,812.50 | 5,825.00 | 00:00:00 | | 2015-03-06 | 1,107,200 | 5,815.00 | 5,860.00 | 5,790.00 | 5,800.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
