|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-03-06 | 1,107,200 | 5,815.00 | 5,860.00 | 5,790.00 | 5,800.00 | 00:00:00 | | 2015-03-09 | 1,140,300 | 5,825.00 | 5,855.00 | 5,760.00 | 5,830.00 | 00:00:00 | | 2015-03-10 | 1,600,800 | 5,810.00 | 5,895.00 | 5,700.00 | 5,705.00 | 00:00:00 | | 2015-03-11 | 1,246,200 | 5,720.00 | 5,774.50 | 5,695.00 | 5,715.00 | 00:00:00 | | 2015-03-12 | 1,113,300 | 5,680.00 | 5,760.00 | 5,680.00 | 5,710.00 | 00:00:00 | | 2015-03-13 | 1,384,500 | 5,740.00 | 5,840.00 | 5,715.00 | 5,840.00 | 00:00:00 | | 2015-03-16 | 1,279,000 | 5,880.00 | 5,935.00 | 5,850.00 | 5,900.00 | 00:00:00 | | 2015-03-17 | 1,220,600 | 5,930.00 | 5,930.00 | 5,835.00 | 5,860.00 | 00:00:00 | | 2015-03-18 | 1,094,000 | 5,845.00 | 5,945.00 | 5,825.00 | 5,910.00 | 00:00:00 | | 2015-03-19 | 1,522,000 | 5,950.00 | 6,015.00 | 5,907.50 | 5,990.00 | 00:00:00 | | 2015-03-20 | 2,836,100 | 6,005.00 | 6,020.00 | 5,960.00 | 5,960.00 | 00:00:00 | | 2015-03-23 | 1,803,300 | 5,966.00 | 6,002.00 | 5,935.00 | 5,998.00 | 00:00:00 | | 2015-03-24 | 1,611,100 | 6,004.00 | 6,070.00 | 5,941.00 | 5,941.00 | 00:00:00 | | 2015-03-25 | 1,641,500 | 5,943.00 | 5,963.00 | 5,889.00 | 5,893.00 | 00:00:00 | | 2015-03-26 | 1,881,600 | 5,868.00 | 5,884.00 | 5,616.22 | 5,862.00 | 00:00:00 | | 2015-03-27 | 1,681,900 | 5,885.00 | 5,920.00 | 5,837.00 | 5,860.00 | 00:00:00 | | 2015-03-30 | 1,436,600 | 5,915.00 | 5,942.00 | 5,863.28 | 5,902.00 | 00:00:00 | | 2015-03-31 | 2,331,600 | 5,890.00 | 5,907.00 | 5,744.00 | 5,800.00 | 00:00:00 | | 2015-04-01 | 1,383,200 | 5,778.00 | 5,872.25 | 5,752.00 | 5,805.00 | 00:00:00 | | 2015-04-02 | 1,021,400 | 5,776.00 | 5,853.00 | 5,758.00 | 5,832.00 | 00:00:00 | | 2015-04-03 | 0 | 5,832.00 | 5,832.00 | 5,832.00 | 5,832.00 | 00:00:00 | | 2015-04-06 | 0 | 5,832.00 | 5,832.00 | 5,832.00 | 5,832.00 | 00:00:00 | | 2015-04-07 | 1,328,300 | 5,912.00 | 5,980.00 | 5,865.00 | 5,960.00 | 00:00:00 | | 2015-04-08 | 1,737,200 | 5,933.00 | 6,038.94 | 5,879.00 | 5,970.00 | 00:00:00 | | 2015-04-09 | 1,166,700 | 6,029.00 | 6,046.00 | 5,990.00 | 6,001.00 | 00:00:00 | | 2015-04-10 | 1,266,700 | 6,006.00 | 6,120.00 | 6,006.00 | 6,116.00 | 00:00:00 | | 2015-04-13 | 805,000 | 6,079.00 | 6,110.00 | 6,045.00 | 6,082.00 | 00:00:00 | | 2015-04-16 | 1,297,800 | 6,024.00 | 6,027.00 | 5,919.00 | 6,001.00 | 00:00:00 | | 2015-04-17 | 1,502,600 | 5,998.00 | 6,053.00 | 5,924.00 | 5,940.00 | 00:00:00 | | 2015-04-21 | 1,548,200 | 5,950.00 | 6,042.00 | 5,944.00 | 5,998.00 | 00:00:00 | | 2015-04-22 | 1,530,100 | 6,015.00 | 6,090.31 | 5,953.00 | 5,996.00 | 00:00:00 | | 2015-04-28 | 1,203,700 | 6,000.00 | 6,000.00 | 5,862.00 | 5,916.00 | 00:00:00 | | 2015-04-29 | 1,311,300 | 5,942.00 | 5,994.00 | 5,804.00 | 5,805.00 | 00:00:00 | | 2015-04-30 | 1,434,600 | 5,809.00 | 5,874.00 | 5,753.00 | 5,826.00 | 00:00:00 | | 2015-05-01 | 1,126,700 | 5,830.00 | 5,848.00 | 5,759.72 | 5,800.00 | 00:00:00 | | 2015-05-06 | 2,001,600 | 5,715.00 | 5,742.50 | 5,676.00 | 5,685.00 | 00:00:00 | | 2015-05-07 | 1,809,700 | 5,713.00 | 5,726.50 | 5,595.00 | 5,703.00 | 00:00:00 | | 2015-05-18 | 1,051,500 | 5,739.00 | 5,789.00 | 5,684.00 | 5,764.00 | 00:00:00 | | 2015-05-19 | 1,456,600 | 5,789.00 | 5,848.00 | 5,775.00 | 5,848.00 | 00:00:00 | | 2015-05-20 | 1,128,400 | 5,865.00 | 5,874.00 | 5,794.00 | 5,835.00 | 00:00:00 | | 2015-05-28 | 782,500 | 5,932.00 | 5,960.00 | 5,881.00 | 5,911.00 | 00:00:00 | | 2015-05-29 | 1,983,800 | 5,939.00 | 5,955.25 | 5,863.00 | 5,905.00 | 00:00:00 | | 2015-06-04 | 1,147,400 | 5,819.00 | 5,826.00 | 5,710.00 | 5,774.00 | 00:00:00 | | 2015-06-05 | 1,011,700 | 5,754.00 | 5,767.00 | 5,690.00 | 5,697.00 | 00:00:00 | | 2015-06-08 | 1,217,000 | 5,697.00 | 5,744.00 | 5,675.00 | 5,703.00 | 00:00:00 | | 2015-06-18 | 1,356,600 | 5,637.00 | 5,639.00 | 5,565.00 | 5,617.00 | 00:00:00 | | 2015-06-19 | 2,169,700 | 5,625.00 | 5,688.00 | 5,586.00 | 5,587.00 | 00:00:00 | | 2015-07-13 | 998,400 | 5,885.00 | 5,885.00 | 5,795.00 | 5,828.00 | 00:00:00 | | 2015-07-17 | 834,500 | 5,975.00 | 5,990.00 | 5,924.00 | 5,954.00 | 00:00:00 | | 2015-07-20 | 523,000 | 5,969.00 | 6,020.65 | 5,956.00 | 5,991.00 | 00:00:00 | | 2015-07-21 | 737,700 | 6,008.00 | 6,020.00 | 5,943.00 | 5,962.00 | 00:00:00 | | 2015-07-22 | 1,108,900 | 5,925.00 | 5,952.00 | 5,884.00 | 5,900.00 | 00:00:00 | | 2015-07-27 | 1,706,300 | 6,075.00 | 6,095.00 | 5,973.00 | 5,993.00 | 00:00:00 | | 2015-07-30 | 1,181,600 | 6,095.00 | 6,126.00 | 6,063.50 | 6,104.00 | 00:00:00 | | 2015-07-31 | 960,200 | 6,118.00 | 6,163.00 | 6,106.00 | 6,149.00 | 00:00:00 | | 2015-08-13 | 1,325,900 | 5,977.00 | 6,045.00 | 5,960.00 | 5,992.00 | 00:00:00 | | 2015-08-14 | 825,400 | 6,016.00 | 6,040.34 | 5,978.00 | 5,989.00 | 00:00:00 | | 2015-08-17 | 671,000 | 6,029.00 | 6,045.00 | 5,942.00 | 5,992.00 | 00:00:00 | | 2015-08-20 | 1,177,500 | 5,849.00 | 5,886.00 | 5,814.00 | 5,873.00 | 00:00:00 | | 2015-08-21 | 1,027,700 | 5,800.00 | 5,848.00 | 5,731.00 | 5,731.00 | 00:00:00 | | 2015-08-27 | 1,658,900 | 5,639.00 | 5,752.00 | 5,582.00 | 5,733.00 | 00:00:00 | | 2015-08-28 | 1,199,600 | 5,774.00 | 5,777.00 | 5,671.00 | 5,757.00 | 00:00:00 | | 2015-08-31 | 0 | 5,757.00 | 5,757.00 | 5,757.00 | 5,757.00 | 00:00:00 | | 2015-09-03 | 1,469,800 | 5,780.00 | 5,859.00 | 5,771.00 | 5,796.00 | 00:00:00 | | 2015-09-04 | 1,081,800 | 5,780.00 | 5,784.00 | 5,695.00 | 5,697.00 | 00:00:00 | | 2015-09-08 | 668,000 | 5,741.00 | 5,788.00 | 5,715.00 | 5,716.00 | 00:00:00 | | 2015-09-09 | 763,400 | 5,832.00 | 5,868.00 | 5,777.00 | 5,795.00 | 00:00:00 | | 2015-09-28 | 726,300 | 5,989.00 | 5,989.00 | 5,898.00 | 5,902.00 | 00:00:00 | | 2015-09-29 | 884,200 | 5,831.00 | 5,858.00 | 5,788.00 | 5,820.00 | 00:00:00 | | 2015-09-30 | 1,243,900 | 5,924.00 | 6,003.00 | 5,915.00 | 5,987.00 | 00:00:00 | | 2015-10-01 | 1,148,100 | 6,043.00 | 6,093.00 | 5,959.00 | 5,975.00 | 00:00:00 | | 2015-10-02 | 1,199,700 | 6,029.00 | 6,066.00 | 5,954.00 | 6,030.00 | 00:00:00 | | 2015-10-08 | 1,219,000 | 6,018.00 | 6,058.00 | 5,985.00 | 6,028.00 | 00:00:00 | | 2015-10-09 | 1,051,500 | 6,074.00 | 6,100.49 | 6,020.00 | 6,042.00 | 00:00:00 | | 2015-10-19 | 692,500 | 6,096.00 | 6,162.00 | 6,096.00 | 6,149.00 | 00:00:00 | | 2015-10-22 | 1,397,200 | 6,300.00 | 6,335.00 | 6,287.00 | 6,310.00 | 00:00:00 | | 2015-10-23 | 1,703,200 | 6,335.00 | 6,345.00 | 6,170.00 | 6,249.00 | 00:00:00 | | 2015-10-26 | 989,300 | 6,195.00 | 6,322.00 | 6,167.00 | 6,285.00 | 00:00:00 | | 2015-10-29 | 1,311,500 | 6,355.00 | 6,431.00 | 6,343.00 | 6,418.00 | 00:00:00 | | 2015-10-30 | 1,412,000 | 6,450.00 | 6,450.00 | 6,319.00 | 6,344.00 | 00:00:00 | | 2015-11-10 | 1,135,300 | 6,231.00 | 6,243.00 | 6,131.00 | 6,160.00 | 00:00:00 | | 2015-11-11 | 1,304,000 | 6,202.00 | 6,303.00 | 6,178.00 | 6,295.00 | 00:00:00 | | 2015-11-16 | 805,100 | 6,136.00 | 6,240.00 | 6,123.00 | 6,216.00 | 00:00:00 | | 2015-11-17 | 1,045,000 | 6,267.00 | 6,366.00 | 6,263.00 | 6,327.00 | 00:00:00 | | 2015-11-18 | 1,185,200 | 6,305.00 | 6,310.00 | 6,239.00 | 6,306.00 | 00:00:00 | | 2015-12-01 | 1,054,300 | 6,257.00 | 6,353.00 | 6,257.00 | 6,353.00 | 00:00:00 | | 2015-12-02 | 637,100 | 6,381.00 | 6,450.00 | 6,364.00 | 6,415.00 | 00:00:00 | | 2015-12-15 | 1,346,400 | 6,131.00 | 6,171.00 | 6,075.00 | 6,166.00 | 00:00:00 | | 2015-12-16 | 1,008,100 | 6,210.00 | 6,210.00 | 6,134.00 | 6,177.00 | 00:00:00 | | 2015-12-21 | 846,800 | 6,116.00 | 6,174.00 | 6,101.00 | 6,106.00 | 00:00:00 | | 2015-12-22 | 758,600 | 6,100.00 | 6,124.00 | 6,037.00 | 6,066.00 | 00:00:00 | | 2015-12-23 | 867,700 | 6,128.00 | 6,223.00 | 6,103.00 | 6,205.00 | 00:00:00 | | 2015-12-29 | 618,500 | 6,257.00 | 6,309.77 | 6,220.00 | 6,305.00 | 00:00:00 | | 2015-12-30 | 532,800 | 6,298.00 | 6,361.00 | 6,294.00 | 6,310.00 | 00:00:00 | | 2015-12-31 | 274,600 | 6,333.00 | 6,357.00 | 6,242.00 | 6,281.00 | 00:00:00 | | 2016-01-04 | 1,159,300 | 6,206.00 | 6,245.00 | 6,090.00 | 6,112.00 | 00:00:00 | | 2016-01-07 | 1,227,300 | 6,020.00 | 6,072.00 | 5,981.22 | 6,029.00 | 00:00:00 | | 2016-01-08 | 1,143,700 | 6,038.00 | 6,046.00 | 5,993.00 | 5,993.00 | 00:00:00 | | 2016-01-11 | 799,200 | 5,994.00 | 6,025.00 | 5,965.15 | 5,977.00 | 00:00:00 | | 2016-01-19 | 1,104,400 | 6,100.00 | 6,122.00 | 6,080.00 | 6,099.00 | 00:00:00 | | 2016-01-20 | 1,428,500 | 6,011.00 | 6,022.00 | 5,935.66 | 5,984.00 | 00:00:00 | | 2016-01-21 | 1,658,600 | 6,004.00 | 6,039.00 | 5,961.00 | 6,000.00 | 00:00:00 | | 2016-01-22 | 1,172,700 | 6,073.00 | 6,099.00 | 6,025.00 | 6,047.00 | 00:00:00 | | 2016-01-25 | 1,181,600 | 6,090.00 | 6,150.00 | 6,069.00 | 6,144.00 | 00:00:00 | | 2016-01-26 | 1,237,100 | 6,108.00 | 6,174.13 | 6,058.06 | 6,112.00 | 00:00:00 | | 2016-01-27 | 1,285,900 | 6,113.00 | 6,169.00 | 6,080.00 | 6,169.00 | 00:00:00 | | 2016-01-28 | 1,096,600 | 6,161.00 | 6,184.00 | 6,094.00 | 6,125.00 | 00:00:00 | | 2016-01-29 | 2,077,700 | 6,200.00 | 6,234.00 | 6,163.00 | 6,234.00 | 00:00:00 | | 2016-02-02 | 1,227,100 | 6,270.00 | 6,286.00 | 6,219.00 | 6,273.00 | 00:00:00 | | 2016-02-03 | 1,711,000 | 6,300.00 | 6,340.00 | 6,227.00 | 6,260.00 | 00:00:00 | | 2016-02-11 | 1,268,800 | 5,930.00 | 5,951.00 | 5,846.00 | 5,847.00 | 00:00:00 | | 2016-02-12 | 1,538,400 | 5,876.00 | 5,972.00 | 5,839.08 | 5,966.00 | 00:00:00 | | 2016-02-23 | 1,135,300 | 6,544.00 | 6,585.18 | 6,513.00 | 6,554.00 | 00:00:00 | | 2016-02-24 | 984,700 | 6,564.00 | 6,564.00 | 6,479.00 | 6,520.00 | 00:00:00 | | 2016-02-25 | 968,300 | 6,559.00 | 6,643.00 | 6,549.00 | 6,625.00 | 00:00:00 | | 2016-02-26 | 858,400 | 6,717.00 | 6,726.00 | 6,594.00 | 6,603.00 | 00:00:00 | | 2016-02-29 | 1,260,100 | 6,555.00 | 6,573.00 | 6,508.30 | 6,560.00 | 00:00:00 | | 2016-03-17 | 973,700 | 6,658.00 | 6,688.00 | 6,585.00 | 6,671.00 | 00:00:00 | | 2016-03-18 | 1,688,900 | 6,685.00 | 6,700.00 | 6,596.00 | 6,600.00 | 00:00:00 | | 2016-03-24 | 1,125,800 | 6,689.00 | 6,710.00 | 6,636.00 | 6,695.00 | 00:00:00 | | 2016-03-28 | 0 | 6,695.00 | 6,695.00 | 6,695.00 | 6,695.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
