|
 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 | | 2017-05-10 | 985,800 | 7,249.00 | 7,305.00 | 7,195.00 | 7,272.00 | 00:00:00 | | 2017-05-11 | 1,480,200 | 7,279.00 | 7,312.00 | 7,244.00 | 7,301.00 | 00:00:00 | | 2017-05-12 | 768,000 | 7,330.00 | 7,356.74 | 7,266.00 | 7,356.00 | 00:00:00 | | 2017-05-15 | 1,042,200 | 7,366.00 | 7,376.00 | 7,329.00 | 7,363.00 | 00:00:00 | | 2017-05-16 | 1,900,676 | 7,369.00 | 7,542.00 | 7,359.00 | 7,516.00 | 00:00:00 | | 2017-05-17 | 1,843,139 | 7,514.00 | 7,692.80 | 7,510.00 | 7,611.00 | 00:00:00 | | 2017-05-18 | 1,656,221 | 7,620.00 | 7,643.00 | 7,568.00 | 7,572.00 | 00:00:00 | | 2017-05-19 | 1,535,936 | 7,436.00 | 7,628.00 | 7,436.00 | 7,620.00 | 00:00:00 | | 2017-05-22 | 870,449 | 7,656.00 | 7,747.72 | 7,603.00 | 7,635.00 | 00:00:00 | | 2017-05-23 | 1,193,114 | 7,637.00 | 7,666.00 | 7,600.00 | 7,630.00 | 00:00:00 | | 2017-05-24 | 1,951,787 | 7,630.00 | 7,741.00 | 7,620.00 | 7,741.00 | 00:00:00 | | 2017-05-25 | 1,738,620 | 7,738.00 | 7,844.00 | 7,644.25 | 7,797.00 | 00:00:00 | | 2017-05-26 | 1,132,208 | 7,800.00 | 7,869.00 | 7,750.00 | 7,869.00 | 00:00:00 | | 2017-05-30 | 1,494,755 | 7,850.00 | 7,926.00 | 7,815.00 | 7,926.00 | 00:00:00 | | 2017-05-31 | 4,279,338 | 7,950.00 | 8,083.00 | 7,934.03 | 7,938.00 | 00:00:00 | | 2017-06-01 | 1,235,218 | 7,957.00 | 8,043.00 | 7,934.44 | 7,961.00 | 00:00:00 | | 2017-06-02 | 841,278 | 8,006.00 | 8,023.00 | 7,948.00 | 8,017.00 | 00:00:00 | | 2017-06-05 | 706,842 | 7,999.00 | 8,047.00 | 7,978.30 | 7,987.00 | 00:00:00 | | 2017-06-06 | 1,253,603 | 8,010.00 | 8,110.43 | 8,004.00 | 8,108.00 | 00:00:00 | | 2017-06-07 | 1,388,844 | 8,099.00 | 8,105.00 | 7,963.00 | 7,976.00 | 00:00:00 | | 2017-06-08 | 1,537,041 | 7,990.00 | 8,013.00 | 7,836.00 | 7,852.00 | 00:00:00 | | 2017-06-09 | 1,284,623 | 7,912.00 | 8,056.00 | 7,902.00 | 7,954.00 | 00:00:00 | | 2017-06-12 | 992,580 | 7,913.00 | 7,957.18 | 7,848.60 | 7,917.00 | 00:00:00 | | 2017-06-13 | 901,834 | 7,950.00 | 7,983.00 | 7,863.00 | 7,879.00 | 00:00:00 | | 2017-06-14 | 1,654,512 | 7,863.00 | 7,903.50 | 7,857.00 | 7,865.00 | 00:00:00 | | 2017-06-15 | 1,251,691 | 7,873.00 | 7,900.00 | 7,747.00 | 7,860.00 | 00:00:00 | | 2017-06-16 | 2,354,588 | 7,866.00 | 7,944.00 | 7,861.00 | 7,925.00 | 00:00:00 | | 2017-06-19 | 74,111 | 7,986.00 | 8,003.00 | 7,931.00 | 7,982.00 | 00:00:00 | | 2017-06-20 | 406,351 | 7,999.00 | 8,050.00 | 7,917.00 | 7,996.00 | 00:00:00 | | 2017-06-21 | 139,886 | 8,016.00 | 8,008.01 | 7,865.00 | 7,878.00 | 00:00:00 | | 2017-06-22 | 313,482 | 7,862.00 | 7,977.12 | 7,794.00 | 7,849.00 | 00:00:00 | | 2017-06-23 | 70,175 | 7,860.00 | 7,861.00 | 7,795.36 | 7,856.00 | 00:00:00 | | 2017-06-26 | 661,291 | 7,901.00 | 7,987.00 | 7,824.44 | 7,965.00 | 00:00:00 | | 2017-06-27 | 228,064 | 7,950.00 | 7,966.00 | 7,879.00 | 7,914.18 | 00:00:00 | | 2017-06-28 | 156,440 | 7,900.00 | 7,932.00 | 7,825.00 | 7,837.00 | 00:00:00 | | 2017-06-29 | 153,076 | 7,838.00 | 7,871.00 | 7,665.00 | 7,687.00 | 00:00:00 | | 2017-06-30 | 329,965 | 7,850.00 | 7,837.00 | 7,695.00 | 7,784.00 | 00:00:00 | | 2017-07-03 | 1,494,525 | 7,782.00 | 7,807.00 | 7,712.00 | 7,781.00 | 00:00:00 | | 2017-07-04 | 728,346 | 7,752.00 | 7,769.00 | 7,700.00 | 7,700.00 | 00:00:00 | | 2017-07-05 | 828,629 | 7,700.00 | 7,739.00 | 7,653.00 | 7,700.00 | 00:00:00 | | 2017-07-06 | 2,971,466 | 7,609.00 | 7,647.00 | 7,451.00 | 7,583.00 | 00:00:00 | | 2017-07-07 | 1,275,655 | 7,588.00 | 7,708.00 | 7,563.00 | 7,668.00 | 00:00:00 | | 2017-07-10 | 630,586 | 7,694.00 | 7,722.00 | 7,639.00 | 7,671.00 | 00:00:00 | | 2017-07-11 | 1,356,602 | 7,654.00 | 7,664.00 | 7,555.00 | 7,600.00 | 00:00:00 | | 2017-07-12 | 1,033,668 | 7,633.00 | 7,760.00 | 7,612.00 | 7,748.00 | 00:00:00 | | 2017-07-13 | 2,485,468 | 7,748.00 | 7,763.00 | 7,561.43 | 7,724.00 | 00:00:00 | | 2017-07-14 | 1,652,973 | 7,740.00 | 7,798.00 | 7,710.00 | 7,744.00 | 00:00:00 | | 2017-07-17 | 602,896 | 7,761.00 | 7,800.00 | 7,722.00 | 7,765.00 | 00:00:00 | | 2017-07-18 | 976,484 | 7,771.00 | 7,839.00 | 7,764.00 | 7,812.00 | 00:00:00 | | 2017-07-19 | 1,371,386 | 7,939.00 | 7,972.00 | 7,892.00 | 7,937.00 | 00:00:00 | | 2017-07-20 | 1,241,914 | 8,000.00 | 8,000.00 | 7,914.00 | 7,953.00 | 00:00:00 | | 2017-07-21 | 1,132,290 | 7,959.00 | 7,998.00 | 7,862.00 | 7,881.00 | 00:00:00 | | 2017-07-24 | 3,099,302 | 7,885.00 | 7,890.00 | 7,600.00 | 7,623.00 | 00:00:00 | | 2017-07-25 | 1,447,865 | 7,596.00 | 7,702.91 | 7,533.00 | 7,533.00 | 00:00:00 | | 2017-07-26 | 1,495,835 | 7,539.00 | 7,597.00 | 7,500.00 | 7,544.00 | 00:00:00 | | 2017-07-27 | 2,092,448 | 7,555.00 | 7,593.00 | 7,456.00 | 7,456.00 | 00:00:00 | | 2017-07-28 | 1,810,935 | 7,446.00 | 7,508.06 | 7,311.00 | 7,351.00 | 00:00:00 | | 2017-07-31 | 1,504,310 | 7,343.00 | 7,454.00 | 7,332.00 | 7,369.00 | 00:00:00 | | 2017-08-01 | 1,239,287 | 7,394.00 | 7,417.34 | 7,343.00 | 7,386.00 | 00:00:00 | | 2017-08-02 | 1,140,059 | 7,408.00 | 7,465.00 | 7,370.00 | 7,387.00 | 00:00:00 | | 2017-08-03 | 1,232,191 | 7,396.00 | 7,495.00 | 7,357.00 | 7,456.00 | 00:00:00 | | 2017-08-04 | 1,491,395 | 7,451.00 | 7,517.00 | 7,438.00 | 7,507.00 | 00:00:00 | | 2017-08-07 | 541,166 | 7,534.00 | 7,535.00 | 7,462.00 | 7,486.00 | 00:00:00 | | 2017-08-08 | 866,433 | 7,501.00 | 7,501.00 | 7,420.00 | 7,420.00 | 00:00:00 | | 2017-08-09 | 1,065,088 | 7,377.00 | 7,399.48 | 7,338.00 | 7,399.00 | 00:00:00 | | 2017-08-10 | 787,900 | 7,409.00 | 7,411.00 | 7,282.00 | 7,311.00 | 00:00:00 | | 2017-08-11 | 731,150 | 7,308.00 | 7,382.00 | 7,265.00 | 7,352.00 | 00:00:00 | | 2017-08-14 | 787,495 | 7,386.00 | 7,446.00 | 7,350.00 | 7,421.00 | 00:00:00 | | 2017-08-15 | 695,443 | 7,423.00 | 7,450.00 | 7,380.00 | 7,395.00 | 00:00:00 | | 2017-08-16 | 654,963 | 7,403.00 | 7,448.00 | 7,388.00 | 7,406.00 | 00:00:00 | | 2017-08-17 | 726,761 | 7,343.00 | 7,387.00 | 7,332.00 | 7,354.00 | 00:00:00 | | 2017-08-18 | 1,260,852 | 7,325.00 | 7,329.69 | 7,256.00 | 7,257.00 | 00:00:00 | | 2017-08-21 | 696,072 | 7,247.00 | 7,269.00 | 7,223.00 | 7,257.00 | 00:00:00 | | 2017-08-22 | 691,113 | 7,296.00 | 7,383.03 | 7,274.00 | 7,332.00 | 00:00:00 | | 2017-08-23 | 1,164,713 | 7,319.00 | 7,386.00 | 7,302.00 | 7,353.00 | 00:00:00 | | 2017-08-24 | 1,337,039 | 7,365.00 | 7,457.00 | 7,365.00 | 7,420.00 | 00:00:00 | | 2017-08-25 | 878,338 | 7,408.00 | 7,436.00 | 7,380.41 | 7,381.00 | 00:00:00 | | 2017-08-29 | 835,630 | 7,332.00 | 7,372.00 | 7,297.00 | 7,297.00 | 00:00:00 | | 2017-08-30 | 1,218,807 | 7,345.00 | 7,345.00 | 7,294.00 | 7,299.00 | 00:00:00 | | 2017-08-31 | 1,112,169 | 7,321.00 | 7,365.00 | 7,287.00 | 7,332.00 | 00:00:00 | | 2017-09-01 | 859,946 | 7,349.00 | 7,419.00 | 7,329.07 | 7,375.00 | 00:00:00 | | 2017-09-04 | 1,127,755 | 7,340.00 | 7,356.00 | 7,282.00 | 7,290.00 | 00:00:00 | | 2017-09-05 | 3,503,928 | 7,272.00 | 7,290.00 | 7,022.00 | 7,092.00 | 00:00:00 | | 2017-09-06 | 1,523,875 | 7,063.00 | 7,158.00 | 7,041.00 | 7,139.00 | 00:00:00 | | 2017-09-07 | 687,256 | 7,155.00 | 7,184.00 | 7,129.00 | 7,159.00 | 00:00:00 | | 2017-09-08 | 991,505 | 7,143.00 | 7,185.00 | 7,098.00 | 7,109.00 | 00:00:00 | | 2017-09-11 | 1,023,180 | 7,129.00 | 7,135.00 | 7,082.66 | 7,100.00 | 00:00:00 | | 2017-09-12 | 1,212,694 | 7,100.00 | 7,124.00 | 7,024.00 | 7,033.00 | 00:00:00 | | 2017-09-13 | 1,794,001 | 7,044.00 | 7,056.00 | 6,996.00 | 7,026.00 | 00:00:00 | | 2017-09-14 | 1,750,563 | 7,050.00 | 7,095.34 | 6,935.00 | 6,937.00 | 00:00:00 | | 2017-09-15 | 3,484,893 | 6,882.00 | 6,899.00 | 6,735.00 | 6,775.00 | 00:00:00 | | 2017-09-18 | 1,195,474 | 6,785.00 | 6,840.00 | 6,767.00 | 6,829.00 | 00:00:00 | | 2017-09-19 | 2,107,335 | 6,778.00 | 6,842.00 | 6,727.00 | 6,800.00 | 00:00:00 | | 2017-09-20 | 1,062,314 | 6,785.00 | 6,825.00 | 6,771.00 | 6,788.00 | 00:00:00 | | 2017-09-21 | 1,165,186 | 6,781.00 | 6,781.00 | 6,695.00 | 6,704.00 | 00:00:00 | | 2017-09-22 | 1,624,512 | 6,702.00 | 6,856.78 | 6,695.00 | 6,807.00 | 00:00:00 | | 2017-09-25 | 1,077,990 | 6,805.00 | 6,839.50 | 6,780.00 | 6,827.00 | 00:00:00 | | 2017-09-26 | 1,158,690 | 6,816.00 | 6,843.91 | 6,762.00 | 6,790.00 | 00:00:00 | | 2017-09-27 | 1,937,555 | 6,818.00 | 6,843.00 | 6,778.00 | 6,805.00 | 00:00:00 | | 2017-09-28 | 1,187,371 | 6,804.00 | 6,835.03 | 6,723.00 | 6,753.00 | 00:00:00 | | 2017-09-29 | 1,706,976 | 6,741.00 | 6,850.34 | 6,741.00 | 6,813.00 | 00:00:00 | | 2017-10-02 | 1,362,663 | 6,849.00 | 6,849.00 | 6,764.66 | 6,821.00 | 00:00:00 | | 2017-10-03 | 1,133,325 | 6,799.00 | 6,821.00 | 6,751.00 | 6,820.00 | 00:00:00 | | 2017-10-04 | 1,129,463 | 6,801.00 | 6,834.00 | 6,771.00 | 6,782.00 | 00:00:00 | | 2017-10-05 | 1,261,309 | 6,804.00 | 6,829.00 | 6,783.00 | 6,807.00 | 00:00:00 | | 2017-10-06 | 1,195,443 | 6,800.00 | 6,840.00 | 6,783.00 | 6,836.00 | 00:00:00 | | 2017-10-09 | 1,331,377 | 6,847.00 | 6,945.00 | 6,822.34 | 6,938.00 | 00:00:00 | | 2017-10-10 | 2,424,658 | 6,955.00 | 7,106.00 | 6,943.00 | 7,090.00 | 00:00:00 | | 2017-10-11 | 2,114,187 | 7,122.00 | 7,131.00 | 7,038.00 | 7,038.00 | 00:00:00 | | 2017-10-12 | 1,569,998 | 7,056.00 | 7,166.00 | 7,032.52 | 7,166.00 | 00:00:00 | | 2017-10-13 | 1,105,740 | 7,170.00 | 7,207.00 | 7,089.00 | 7,187.00 | 00:00:00 | | 2017-10-16 | 1,670,920 | 7,097.00 | 7,151.00 | 7,002.00 | 7,020.00 | 00:00:00 | | 2017-10-17 | 1,320,409 | 7,040.00 | 7,120.00 | 7,009.00 | 7,035.00 | 00:00:00 | | 2017-10-18 | 3,776,051 | 6,860.00 | 7,097.00 | 6,824.00 | 6,857.00 | 00:00:00 | | 2017-10-19 | 2,975,533 | 6,840.00 | 6,879.67 | 6,768.00 | 6,790.00 | 00:00:00 | | 2017-10-20 | 2,263,936 | 6,790.00 | 6,790.00 | 6,602.00 | 6,610.00 | 00:00:00 | | 2017-10-23 | 1,040,952 | 6,610.00 | 7,009.34 | 6,585.00 | 6,600.00 | 00:00:00 | | 2017-10-24 | 1,997,720 | 6,576.00 | 6,611.00 | 6,562.00 | 6,600.00 | 00:00:00 | | 2017-10-25 | 2,040,427 | 6,590.00 | 6,640.00 | 6,504.00 | 6,580.00 | 00:00:00 | | 2017-10-26 | 1,682,922 | 6,600.00 | 6,677.63 | 6,578.00 | 6,640.00 | 00:00:00 | | 2017-10-27 | 1,649,600 | 6,655.00 | 6,852.00 | 6,652.00 | 6,845.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
