Reckitt Benckiser Group PLC (RBGPF) stock

RBGPFOTCFiscal year ends December 31Also trades as RBGLY

$75.42+0.00 (0.00%)

Close on Oct 19, 2026Market cap –P/E –Yield –

Price history

Reckitt Benckiser share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV

Close, Oct 19, 2026

$75.42

0.00% on the day

52-week range

$58.67 – $90.71

-16.9% from the high

Change over 52 weeks

-4.6%

From $79.09 on Oct 17, 2025

Average volume

1,211

Shares a day, last 90 sessions

Daily Weekly Monthly

Month	Open	High	Low	Close	Change	Volume
Oct 2026	$65.00	$75.42	$62.90	$75.42	+16.03%	25,208
Sep 2026	$72.24	$72.24	$65.00	$65.00	-5.11%	32,035
Aug 2026	$70.99	$74.03	$68.50	$68.50	-1.03%	15,696
Jul 2026	$65.61	$69.21	$65.61	$69.21	+5.49%	13,982
Jun 2026	$61.00	$65.80	$58.67	$65.61	+3.26%	41,274
May 2026	$63.10	$64.70	$60.35	$63.54	+1.50%	44,950
Apr 2026	$66.55	$73.08	$62.60	$62.60	-5.93%	23,780
Mar 2026	$86.58	$86.58	$66.55	$66.55	-23.14%	11,787
Feb 2026	$84.20	$90.71	$82.10	$86.58	+3.13%	16,400
Jan 2026	$80.75	$84.04	$80.21	$83.96	+3.97%	7,272
Dec 2025	$79.00	$82.01	$77.68	$80.75	+3.83%	7,215
Nov 2025	$76.00	$79.19	$75.22	$77.78	+2.34%	50,142
Oct 2025	$78.22	$79.09	$75.37	$76.00	+4.70%	4,971
Sep 2025	$72.92	$78.45	$71.48	$72.59	-5.67%	12,771
Aug 2025	$74.94	$77.00	$71.84	$76.95	+2.68%	108,107
Jul 2025	$68.65	$77.55	$65.60	$74.94	+7.15%	15,007
Jun 2025	$67.90	$70.02	$65.86	$69.94	+6.89%	20,643
May 2025	$67.21	$67.21	$63.81	$65.43	+3.86%	56,178
Apr 2025	$68.00	$69.02	$60.27	$63.00	-7.35%	8,057
Mar 2025	$66.43	$70.21	$65.30	$68.00	+4.50%	12,923
Feb 2025	$65.14	$67.23	$63.57	$65.07	-3.27%	20,402
Jan 2025	$60.00	$67.27	$58.11	$67.27	+13.98%	36,867
Dec 2024	$61.35	$62.90	$59.02	$59.02	-4.81%	23,193
Nov 2024	$64.38	$66.41	$59.00	$62.00	+4.03%	282,285
Oct 2024	$62.33	$65.52	$58.93	$59.60	-6.67%	430,958
Sep 2024	$58.84	$64.75	$57.00	$63.86	+12.02%	42,500
Aug 2024	$54.34	$58.55	$51.50	$57.01	+3.90%	54,400
Jul 2024	$53.99	$58.86	$52.09	$54.87	+0.24%	66,000
Jun 2024	$57.86	$59.12	$52.90	$54.74	-2.06%	194,500
May 2024	$55.13	$60.55	$54.57	$55.89	+1.86%	99,900
Apr 2024	$54.75	$59.04	$50.76	$54.87	-3.94%	440,200
Mar 2024	$63.65	$67.42	$53.44	$57.12	-10.12%	60,800
Feb 2024	$72.86	$74.73	$62.32	$63.55	-11.66%	41,800
Jan 2024	$68.60	$73.16	$67.90	$71.94	+3.78%	85,700
Dec 2023	$67.14	$71.30	$66.60	$69.32	+2.48%	94,900
Nov 2023	$66.87	$70.23	$65.45	$67.64	+0.46%	242,800
Oct 2023	$71.24	$73.50	$66.09	$67.33	-6.13%	47,100
Sep 2023	$74.44	$74.58	$69.41	$71.73	-0.10%	43,300
Aug 2023	$73.01	$75.36	$70.98	$71.80	-5.39%	86,200
Jul 2023	$76.90	$78.02	$73.52	$75.89	-0.26%	34,000
Jun 2023	$79.45	$80.15	$73.98	$76.09	-1.41%	42,100
May 2023	$80.40	$83.12	$77.18	$77.18	-1.19%	33,400
Apr 2023	$75.81	$81.78	$75.80	$78.11	+2.82%	45,000
Mar 2023	$70.82	$76.98	$68.67	$75.97	+9.42%	56,000
Feb 2023	$70.13	$71.87	$68.27	$69.43	-2.28%	60,800
Jan 2023	$70.71	$74.40	$68.30	$71.05	+1.31%	146,700
Dec 2022	$72.17	$76.31	$67.01	$70.13	-0.65%	188,100
Nov 2022	$65.46	$72.33	$62.35	$70.59	+7.74%	137,500
Oct 2022	$66.55	$70.15	$62.77	$65.52	+0.20%	99,800
Sep 2022	$73.09	$78.57	$63.32	$65.39	-13.85%	75,600
Aug 2022	$83.01	$83.89	$74.89	$75.90	-3.55%	54,100
Jul 2022	$73.11	$82.60	$72.44	$78.69	+7.85%	101,500
Jun 2022	$77.57	$80.24	$69.95	$72.96	-6.78%	153,100
May 2022	$78.80	$81.05	$74.72	$78.27	+1.05%	148,300
Apr 2022	$77.30	$81.45	$74.51	$77.46	+2.70%	115,900
Mar 2022	$83.49	$83.49	$69.90	$75.42	-9.67%	329,300
Feb 2022	$78.75	$87.25	$77.10	$83.49	+2.72%	868,200
Jan 2022	$86.95	$88.75	$78.97	$81.28	-6.92%	121,400
Dec 2021	$82.18	$87.32	$79.74	$87.32	+7.94%	305,400
Nov 2021	$81.88	$87.35	$79.90	$80.90	-1.32%	138,200
Oct 2021	$79.35	$83.06	$72.30	$81.98	+4.23%	55,900
Sep 2021	$76.76	$81.75	$75.33	$78.65	+4.87%	358,600
Aug 2021	$77.00	$79.90	$75.00	$75.00	-2.11%	361,200
Jul 2021	$88.33	$92.50	$76.62	$76.62	-14.33%	573,600
Jun 2021	$91.43	$94.41	$86.75	$89.44	-3.41%	49,700
May 2021	$95.00	$95.00	$86.75	$92.60	+3.20%	438,900
Apr 2021	$91.10	$96.62	$86.75	$89.73	-0.97%	388,700
Mar 2021	$85.40	$91.62	$83.30	$90.61	+6.83%	48,200
Feb 2021	$85.67	$91.30	$82.00	$84.82	-0.31%	143,600
Jan 2021	$92.00	$93.75	$84.75	$85.08	-2.25%	57,100
Dec 2020	$87.00	$91.00	$84.37	$87.04	-1.54%	80,600
Nov 2020	$88.65	$94.38	$83.50	$88.40	-1.17%	158,200
Oct 2020	$97.75	$100.40	$87.69	$89.45	-9.56%	196,500
Sep 2020	$99.82	$101.50	$93.95	$98.91	-2.93%	26,300
Aug 2020	$102.50	$103.65	$96.70	$101.90	+1.29%	37,100
Jul 2020	$92.14	$104.00	$91.85	$100.60	+10.01%	108,800
Jun 2020	$87.53	$93.44	$85.75	$91.45	+2.40%	59,600
May 2020	$82.85	$89.70	$81.00	$89.31	+7.43%	58,200
Apr 2020	$77.00	$83.55	$71.65	$83.13	+11.54%	102,500
Mar 2020	$73.85	$80.79	$62.10	$74.53	+0.89%	134,700
Feb 2020	$83.75	$85.05	$71.84	$73.87	-10.24%	136,800
Jan 2020	$81.62	$84.20	$78.55	$82.30	+2.79%	247,400
Dec 2019	$78.50	$82.25	$76.55	$80.07	+2.00%	38,500
Nov 2019	$76.02	$78.50	$74.25	$78.50	+1.79%	28,800
Oct 2019	$77.20	$77.91	$73.86	$77.12	-2.38%	115,000
Sep 2019	$76.65	$81.80	$76.65	$79.00	+3.07%	47,700
Aug 2019	$74.83	$77.87	$70.53	$76.65	-1.53%	55,500
Jul 2019	$78.74	$82.52	$77.84	$77.84	-1.95%	38,900
Jun 2019	$79.61	$84.62	$77.85	$79.39	+0.30%	52,500
May 2019	$79.99	$81.40	$77.45	$79.15	-1.92%	100,300
Apr 2019	$83.96	$85.11	$75.76	$80.70	-3.04%	77,200
Mar 2019	$77.22	$84.95	$77.22	$83.23	+8.56%	141,800
Feb 2019	$76.52	$80.40	$75.82	$76.67	+0.68%	249,700
Jan 2019	$75.84	$80.75	$72.90	$76.15	+0.66%	200,700
Dec 2018	$84.07	$84.07	$74.85	$75.65	-9.16%	120,200
Nov 2018	$82.08	$85.48	$80.65	$83.28	+2.81%	201,400
Oct 2018	$92.00	$93.33	$79.88	$81.00	-12.30%	303,700
Sep 2018	$84.05	$92.36	$83.08	$92.36	+9.89%	54,500
Aug 2018	$87.78	$90.46	$84.05	$84.05	-5.75%	57,300
Jul 2018	$82.85	$90.34	$82.12	$89.18	+8.97%	65,200
Jun 2018	$76.14	$83.20	$76.14	$81.84	+5.78%	99,800
May 2018	$76.55	$81.44	$75.35	$77.37	+0.03%	290,300
Apr 2018	$83.85	$88.21	$75.07	$77.35	-7.31%	207,800
Mar 2018	$78.55	$84.60	$77.50	$83.45	+4.31%	61,800
Feb 2018	$96.63	$96.95	$79.85	$80.00	-16.88%	243,100
Jan 2018	$91.54	$99.71	$89.75	$96.25	+6.06%	131,900
Dec 2017	$87.87	$92.40	$85.50	$90.75	+2.61%	220,500
Nov 2017	$87.73	$88.95	$83.10	$88.44	-0.12%	233,800
Oct 2017	$89.60	$95.85	$85.70	$88.55	-2.10%	46,400
Sep 2017	$95.36	$95.36	$90.00	$90.45	-3.73%	26,700
Aug 2017	$97.95	$98.80	$92.50	$93.95	-4.08%	33,000
Jul 2017	$102.35	$105.39	$95.85	$97.95	-4.30%	36,200
Jun 2017	$103.09	$103.65	$99.44	$102.35	+1.28%	36,500
May 2017	$90.75	$101.06	$90.75	$101.06	+11.36%	104,900
Apr 2017	$91.10	$93.55	$89.55	$90.75	-0.38%	33,600
Mar 2017	$90.50	$92.92	$88.35	$91.10	+0.66%	38,900
Feb 2017	$86.55	$91.09	$85.60	$90.50	+4.62%	53,200
Jan 2017	$83.02	$87.34	$81.40	$86.50	+1.97%	272,000
Dec 2016	$84.08	$85.28	$81.55	$84.83	+0.89%	291,100
Nov 2016	$89.75	$89.90	$83.42	$84.08	-4.52%	50,600
Oct 2016	$93.77	$94.00	$86.25	$88.06	-7.31%	46,100
Sep 2016	$97.39	$100.30	$92.00	$95.00	-0.63%	39,900
Aug 2016	$97.79	$99.10	$95.40	$95.60	-2.24%	32,600
Jul 2016	$100.45	$100.45	$96.15	$97.79	-0.62%	42,900
Jun 2016	$98.56	$101.94	$93.11	$98.40	-1.16%	128,600
May 2016	$97.61	$101.79	$96.50	$99.55	+1.28%	79,500
Apr 2016	$94.15	$100.30	$94.15	$98.29	+1.64%	52,900
Mar 2016	$93.60	$97.54	$90.35	$96.70	+6.38%	24,500
Feb 2016	$89.37	$95.02	$85.20	$90.90	+2.23%	118,600
Jan 2016	$88.82	$90.60	$84.04	$88.92	-5.60%	55,300
Dec 2015	$94.79	$95.90	$89.85	$94.19	+0.20%	92,000
Nov 2015	$97.50	$98.26	$92.20	$94.00	-3.29%	81,600
Oct 2015	$91.00	$98.58	$89.74	$97.20	+7.64%	37,200
Sep 2015	$85.80	$91.30	$85.80	$90.30	+1.15%	40,700
Aug 2015	$96.84	$98.36	$86.50	$89.27	-6.52%	98,900
Jul 2015	$88.20	$95.50	$85.65	$95.50	+9.27%	155,900
Jun 2015	$89.70	$90.95	$86.30	$87.40	-4.38%	22,400
May 2015	$88.23	$91.96	$87.08	$91.40	+1.54%	106,200
Apr 2015	$85.60	$90.85	$85.60	$90.01	+3.84%	47,600
Mar 2015	$89.28	$89.95	$85.05	$86.68	-4.12%	132,700
Feb 2015	$84.00	$90.40	$84.00	$90.40	+6.92%	46,100
Jan 2015	$79.35	$86.09	$77.10	$84.55	+6.30%	71,900
Dec 2014	$81.17	$83.18	$75.56	$79.54	-0.25%	102,876
Nov 2014	$81.93	$83.21	$78.98	$79.74	-2.43%	50,944
Oct 2014	$85.12	$85.12	$78.20	$81.72	-4.40%	48,795
Sep 2014	$86.71	$87.38	$83.48	$85.48	+0.26%	55,242
Aug 2014	$86.64	$87.22	$82.40	$85.26	-1.94%	131,555
Jul 2014	$85.63	$88.69	$81.96	$86.95	+2.12%	47,877
Jun 2014	$84.51	$88.32	$82.75	$85.14	+0.64%	35,802
May 2014	$80.25	$84.60	$78.87	$84.60	+6.76%	40,817
Apr 2014	$79.37	$82.25	$76.83	$79.25	-1.53%	80,000
Mar 2014	$79.49	$81.82	$77.27	$80.48	+0.16%	55,549
Feb 2014	$76.16	$83.82	$74.68	$80.35	+10.01%	89,410
Jan 2014	$75.95	$79.37	$71.87	$73.04	-6.40%	83,375
Dec 2013	$78.49	$78.83	$72.92	$78.04	-0.40%	62,094
Nov 2013	$73.90	$78.48	$73.90	$78.35	+2.49%	52,478
Oct 2013	$70.84	$77.07	$66.52	$76.44	+7.34%	54,014
Sep 2013	$66.36	$72.53	$66.36	$71.21	+7.31%	53,914
Aug 2013	$70.31	$70.58	$66.36	$66.36	-4.72%	91,866
Jul 2013	$69.11	$73.49	$68.48	$69.65	+0.78%	35,294
Jun 2013	$69.84	$73.12	$68.57	$69.11	-1.39%	39,384
May 2013	$71.02	$73.16	$69.84	$70.09	-1.58%	44,192
Apr 2013	$69.89	$72.34	$68.09	$71.21	+1.89%	48,285
Mar 2013	$66.52	$71.51	$65.44	$69.89	+6.64%	53,913
Feb 2013	$65.36	$69.58	$64.17	$65.54	-0.52%	76,929
Jan 2013	$62.85	$66.62	$60.95	$65.88	+6.06%	114,782
Dec 2012	$62.73	$63.63	$61.09	$62.12	+0.19%	156,930
Nov 2012	$59.45	$62.01	$58.16	$62.00	+3.54%	56,675
Oct 2012	$55.96	$60.07	$55.88	$59.88	+7.00%	220,049
Sep 2012	$55.03	$58.31	$55.03	$55.96	+0.77%	34,065
Aug 2012	$53.52	$56.54	$53.52	$55.53	+3.76%	33,862
Jul 2012	$51.76	$54.94	$51.76	$53.52	+3.60%	33,245
Jun 2012	$51.08	$54.50	$49.76	$51.66	-1.12%	52,685
May 2012	$58.15	$58.15	$51.52	$52.25	-7.84%	112,838
Apr 2012	$55.41	$57.92	$53.27	$56.70	+2.09%	67,210
Mar 2012	$54.32	$56.40	$53.52	$55.53	+3.40%	32,635
Feb 2012	$53.10	$56.00	$52.15	$53.70	+2.02%	210,738
Jan 2012	$49.90	$52.79	$49.16	$52.64	+11.38%	112,019
Dec 2011	$49.61	$49.85	$47.26	$47.26	-3.88%	81,633
Nov 2011	$50.00	$52.91	$47.70	$49.17	-3.68%	93,197
Oct 2011	$48.63	$54.07	$48.63	$51.05	+4.96%	144,344
Sep 2011	$51.91	$52.59	$46.77	$48.63	-7.37%	155,804
Aug 2011	$56.45	$56.45	$49.61	$52.50	-4.99%	437,536
Jul 2011	$53.52	$56.94	$53.52	$55.26	+1.31%	45,217
Jun 2011	$54.94	$56.39	$51.27	$54.55	-1.93%	71,201
May 2011	$53.91	$56.35	$52.83	$55.62	+3.17%	78,259
Apr 2011	$51.47	$54.74	$49.51	$53.91	+6.84%	759,883
Mar 2011	$50.29	$51.32	$46.63	$50.46	-1.21%	750,064
Feb 2011	$54.40	$55.82	$49.61	$51.08	-5.00%	468,429
Jan 2011	$54.35	$55.05	$52.44	$53.76	-0.36%	75,704
Dec 2010	$51.91	$55.67	$51.91	$53.96	+3.37%	121,841
Nov 2010	$54.99	$58.06	$52.00	$52.20	-3.09%	78,770
Oct 2010	$54.55	$55.05	$51.81	$53.86	-1.25%	58,923
Sep 2010	$49.80	$54.99	$47.90	$54.55	+11.94%	47,466
Aug 2010	$49.61	$50.29	$47.41	$48.73	+0.61%	51,150
Jul 2010	$45.45	$50.00	$45.45	$48.44	+6.56%	275,287
Jun 2010	$46.56	$48.39	$44.13	$45.45	-0.96%	195,803
May 2010	$50.64	$50.82	$44.33	$45.89	-9.36%	288,384
Apr 2010	$54.64	$54.99	$50.59	$50.64	-6.75%	104,755
Mar 2010	$50.83	$54.30	$50.34	$54.30	+5.13%	102,810
Feb 2010	$50.93	$53.52	$47.90	$51.65	+0.84%	30,486
Jan 2010	$53.26	$53.47	$49.90	$51.22	-2.78%	65,779
Dec 2009	$53.27	$53.27	$50.05	$52.69	-1.10%	60,051
Nov 2009	$49.56	$53.27	$47.41	$53.27	+7.50%	155,392
Oct 2009	$49.85	$50.83	$46.29	$49.56	+5.52%	118,872
Sep 2009	$46.04	$48.72	$44.77	$46.97	+3.89%	104,858
Aug 2009	$46.43	$47.85	$43.11	$45.21	-2.63%	384,952
Jul 2009	$45.16	$47.17	$44.43	$46.43	+5.44%	45,012
Jun 2009	$42.03	$46.09	$42.03	$44.04	+4.77%	123,375
May 2009	$38.86	$43.16	$38.86	$42.03	+8.18%	116,519
Apr 2009	$36.17	$39.35	$36.17	$38.86	+6.71%	52,682
Mar 2009	$36.17	$37.73	$32.60	$36.41	-1.51%	408,689
Feb 2009	$36.85	$40.03	$36.43	$36.97	-0.73%	245,316
Jan 2009	$35.87	$41.82	$35.87	$37.24	-0.26%	74,268
Dec 2008	$38.03	$41.06	$34.46	$37.34	-11.16%	250,738
Nov 2008	$41.84	$43.26	$35.39	$42.03	-1.60%	109,357
Oct 2008	$47.90	$48.88	$36.56	$42.72	-9.90%	323,781
Sep 2008	$49.56	$51.32	$47.12	$47.41	-4.43%	37,750
Aug 2008	$53.03	$54.99	$48.05	$49.61	-6.45%	22,200
Jul 2008	$51.12	$54.35	$45.75	$53.03	+7.53%	108,437
Jun 2008	$57.33	$57.43	$49.02	$49.32	-13.98%	48,900
May 2008	$56.45	$58.16	$55.43	$57.33	+1.56%	48,184
Apr 2008	$54.99	$58.16	$52.13	$56.45	+5.00%	141,581
Mar 2008	$52.93	$54.74	$50.20	$53.76	+1.85%	86,238
Feb 2008	$51.32	$55.28	$43.03	$52.79	+1.98%	80,615
Jan 2008	$56.65	$56.65	$46.19	$51.76	-8.31%	494,518
Dec 2007	$58.26	$60.36	$55.23	$56.45	-2.78%	65,471
Nov 2007	$56.86	$58.16	$54.01	$58.06	–	46,852

Seasonality

RBGPF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec
Average	2.5%	-3.3%	-0.8%	0.3%	2.9%	0.6%	1.9%	-0.4%	-0.2%	-1.4%	1.8%	0.3%
Months up	8 of 10	4 of 10	7 of 10	4 of 10	8 of 10	6 of 10	6 of 10	3 of 10	4 of 10	4 of 10	6 of 9	5 of 9
2026	4.0%	3.1%	-23.1%	-5.9%	1.5%	3.3%	5.5%	-1.0%	-5.1%	16.0%
2025	14.0%	-3.3%	4.5%	-4.9%	3.9%	6.9%	7.1%	4.2%	-5.7%	4.7%	2.3%	3.8%
2024	3.8%	-11.7%	-10.1%	-1.3%	1.9%	-2.1%	0.2%	5.9%	12.0%	-6.7%	4.0%	-4.8%
2023	1.3%	-2.3%	9.4%	4.6%	-1.2%	-1.4%	-0.3%	-4.1%	-0.1%	-6.1%	0.5%	2.5%
2022	-6.9%	2.7%	-9.7%	4.4%	1.0%	-6.8%	7.9%	-2.5%	-13.8%	0.2%	7.7%	-0.7%
2021	-2.3%	-0.3%	6.8%	-1.0%	4.8%	-3.4%	-14.3%	-0.8%	4.9%	4.2%	-1.3%	7.9%
2020	2.8%	-10.2%	0.9%	13.4%	7.4%	2.4%	10.0%	2.3%	-2.9%	-9.6%	-1.2%	-1.5%
2019	0.7%	0.7%	8.6%	-1.4%	-1.9%	0.3%	-2.0%	-0.3%	3.1%	-2.4%	1.8%	2.0%
2018	6.1%	-16.9%	4.3%	-5.8%	0.0%	5.8%	9.0%	-4.8%	9.9%	-12.3%	2.8%	-9.2%
2017	2.0%	4.6%	0.7%	0.9%	11.4%	1.3%	-4.3%	-3.2%	-3.7%	-2.1%	-0.1%	2.6%

See a number that looks wrong?