Reckitt Benckiser Group plc (RKT.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:50PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4,346.00 | 4,364.00 | 4,282.00 | 4,282.00 | 4,282.00 | 1,444,347 |
| 27 jun 2024 | 4,400.00 | 4,425.00 | 4,334.00 | 4,352.00 | 4,352.00 | 1,541,908 |
| 26 jun 2024 | 4,383.00 | 4,428.00 | 4,340.80 | 4,395.00 | 4,395.00 | 2,064,804 |
| 25 jun 2024 | 4,445.00 | 4,480.00 | 4,378.00 | 4,378.00 | 4,378.00 | 1,569,801 |
| 24 jun 2024 | 4,419.00 | 4,472.00 | 4,397.00 | 4,444.00 | 4,444.00 | 1,290,898 |
| 21 jun 2024 | 4,437.00 | 4,459.00 | 4,391.00 | 4,428.00 | 4,428.00 | 3,188,192 |
| 20 jun 2024 | 4,385.00 | 4,442.00 | 4,373.00 | 4,442.00 | 4,442.00 | 1,037,370 |
| 19 jun 2024 | 4,371.00 | 4,422.00 | 4,350.00 | 4,397.00 | 4,397.00 | 1,213,456 |
| 18 jun 2024 | 4,427.00 | 4,437.00 | 4,370.00 | 4,377.00 | 4,377.00 | 946,866 |
| 17 jun 2024 | 4,424.00 | 4,428.00 | 4,384.00 | 4,407.00 | 4,407.00 | 1,062,395 |
| 14 jun 2024 | 4,464.00 | 4,469.00 | 4,393.00 | 4,393.00 | 4,393.00 | 1,493,679 |
| 13 jun 2024 | 4,386.00 | 4,477.00 | 4,372.00 | 4,457.00 | 4,457.00 | 1,373,494 |
| 12 jun 2024 | 4,386.00 | 4,434.00 | 4,361.00 | 4,390.00 | 4,390.00 | 1,295,947 |
| 11 jun 2024 | 4,444.00 | 4,471.00 | 4,347.00 | 4,388.00 | 4,388.00 | 1,639,960 |
| 10 jun 2024 | 4,441.00 | 4,453.00 | 4,399.00 | 4,420.00 | 4,420.00 | 1,810,931 |
| 07 jun 2024 | 4,532.00 | 4,543.00 | 4,485.00 | 4,506.00 | 4,506.00 | 1,763,013 |
| 06 jun 2024 | 4,488.00 | 4,543.00 | 4,464.00 | 4,526.00 | 4,526.00 | 1,940,662 |
| 05 jun 2024 | 4,524.00 | 4,546.00 | 4,490.00 | 4,498.00 | 4,498.00 | 2,527,151 |
| 04 jun 2024 | 4,504.00 | 4,547.00 | 4,484.00 | 4,507.00 | 4,507.00 | 1,524,577 |
| 03 jun 2024 | 4,475.00 | 4,512.00 | 4,446.00 | 4,487.00 | 4,487.00 | 6,128,639 |
| 31 may 2024 | 4,357.00 | 4,452.04 | 4,350.00 | 4,452.00 | 4,452.00 | 10,320,471 |
| 30 may 2024 | 4,294.00 | 4,369.00 | 4,294.00 | 4,368.00 | 4,368.00 | 1,938,569 |
| 29 may 2024 | 4,354.00 | 4,406.00 | 4,290.00 | 4,290.00 | 4,290.00 | 5,890,459 |
| 28 may 2024 | 4,417.00 | 4,451.58 | 4,379.00 | 4,379.00 | 4,379.00 | 2,855,981 |
| 24 may 2024 | 4,415.00 | 4,468.00 | 4,388.00 | 4,412.00 | 4,412.00 | 1,633,513 |
| 23 may 2024 | 4,483.00 | 4,506.00 | 4,420.00 | 4,441.00 | 4,441.00 | 1,363,726 |
| 22 may 2024 | 4,500.00 | 4,566.00 | 4,426.00 | 4,464.00 | 4,464.00 | 2,773,295 |
| 21 may 2024 | 4,546.00 | 4,593.56 | 4,508.00 | 4,538.00 | 4,538.00 | 1,958,208 |
| 20 may 2024 | 4,579.00 | 4,593.00 | 4,536.00 | 4,536.00 | 4,536.00 | 767,655 |
| 17 may 2024 | 4,609.00 | 4,619.00 | 4,563.00 | 4,593.00 | 4,593.00 | 4,484,022 |
| 16 may 2024 | 4,589.00 | 4,657.00 | 4,562.00 | 4,618.00 | 4,618.00 | 1,097,775 |
| 15 may 2024 | 4,595.00 | 4,628.00 | 4,558.00 | 4,596.00 | 4,596.00 | 10,579,553 |
| 14 may 2024 | 4,600.00 | 4,647.00 | 4,571.00 | 4,600.00 | 4,600.00 | 7,550,148 |
| 13 may 2024 | 4,585.00 | 4,625.00 | 4,556.00 | 4,599.00 | 4,599.00 | 1,065,651 |
| 10 may 2024 | 4,597.00 | 4,627.00 | 4,573.16 | 4,597.00 | 4,597.00 | 1,870,940 |
| 09 may 2024 | 4,547.00 | 4,627.56 | 4,547.00 | 4,596.00 | 4,596.00 | 4,443,748 |
| 08 may 2024 | 4,561.00 | 4,569.00 | 4,533.22 | 4,547.00 | 4,547.00 | 1,862,594 |
| 07 may 2024 | 4,514.00 | 4,589.00 | 4,514.00 | 4,550.00 | 4,550.00 | 4,614,850 |
| 03 may 2024 | 4,472.00 | 4,527.00 | 4,442.00 | 4,476.00 | 4,476.00 | 3,319,917 |
| 02 may 2024 | 4,463.00 | 4,519.00 | 4,450.00 | 4,469.00 | 4,469.00 | 2,585,979 |
| 01 may 2024 | 4,517.00 | 4,547.00 | 4,468.00 | 4,476.00 | 4,476.00 | 1,258,950 |
| 30 abr 2024 | 4,499.00 | 4,522.00 | 4,396.00 | 4,468.00 | 4,468.00 | 2,180,273 |
| 29 abr 2024 | 4,439.00 | 4,509.00 | 4,435.00 | 4,457.00 | 4,457.00 | 1,531,015 |
| 26 abr 2024 | 4,380.00 | 4,442.00 | 4,380.00 | 4,423.00 | 4,423.00 | 1,654,774 |
| 25 abr 2024 | 4,400.00 | 4,411.00 | 4,319.81 | 4,356.00 | 4,356.00 | 2,471,399 |
| 24 abr 2024 | 4,410.00 | 4,507.00 | 4,374.00 | 4,374.00 | 4,374.00 | 3,927,051 |
| 23 abr 2024 | 4,286.00 | 4,302.00 | 4,244.00 | 4,250.00 | 4,250.00 | 1,804,518 |
| 22 abr 2024 | 4,218.00 | 4,266.00 | 4,208.00 | 4,266.00 | 4,266.00 | 1,761,802 |
| 19 abr 2024 | 4,140.00 | 4,167.00 | 4,108.00 | 4,167.00 | 4,167.00 | 6,791,146 |
| 18 abr 2024 | 4,131.00 | 4,176.00 | 4,127.00 | 4,139.00 | 4,139.00 | 3,308,589 |
| 17 abr 2024 | 4,130.00 | 4,173.00 | 4,110.00 | 4,110.00 | 4,110.00 | 2,387,411 |
| 16 abr 2024 | 4,176.00 | 4,199.00 | 4,117.00 | 4,140.00 | 4,140.00 | 9,406,171 |
| 15 abr 2024 | 4,198.00 | 4,207.00 | 4,162.00 | 4,182.00 | 4,182.00 | 1,952,365 |
| 12 abr 2024 | 4,214.00 | 4,239.00 | 4,189.00 | 4,200.00 | 4,200.00 | 1,932,265 |
| 11 abr 2024 | 4,200.00 | 4,250.00 | 4,191.00 | 4,206.00 | 4,206.00 | 4,194,916 |
| 11 abr 2024 | 115.9 Dividendo | |||||
| 10 abr 2024 | 4,265.00 | 4,319.00 | 4,260.00 | 4,305.00 | 4,189.10 | 2,195,254 |
| 09 abr 2024 | 4,214.00 | 4,293.00 | 4,203.28 | 4,240.00 | 4,125.85 | 1,933,743 |
| 08 abr 2024 | 4,253.00 | 4,284.00 | 4,238.00 | 4,260.00 | 4,145.31 | 3,552,357 |
| 05 abr 2024 | 4,325.00 | 4,330.00 | 4,172.30 | 4,275.00 | 4,159.91 | 4,280,885 |
| 04 abr 2024 | 4,242.00 | 4,331.00 | 4,200.10 | 4,331.00 | 4,214.40 | 3,785,299 |
| 03 abr 2024 | 4,274.00 | 4,274.00 | 4,102.64 | 4,220.00 | 4,106.39 | 4,055,988 |
| 02 abr 2024 | 4,464.00 | 4,512.00 | 4,275.00 | 4,275.00 | 4,159.91 | 2,714,944 |
| 28 mar 2024 | 4,458.00 | 4,543.00 | 4,458.00 | 4,512.00 | 4,390.53 | 3,657,882 |
| 27 mar 2024 | 4,360.00 | 4,453.00 | 4,340.00 | 4,438.00 | 4,318.52 | 3,090,605 |
| 26 mar 2024 | 4,265.00 | 4,391.00 | 4,238.00 | 4,352.00 | 4,234.83 | 4,561,912 |
| 25 mar 2024 | 4,375.00 | 4,402.00 | 4,277.00 | 4,296.00 | 4,180.34 | 2,999,810 |
| 22 mar 2024 | 4,296.00 | 4,457.44 | 4,289.81 | 4,406.00 | 4,287.38 | 2,928,463 |
| 21 mar 2024 | 4,330.00 | 4,342.00 | 4,239.00 | 4,300.00 | 4,184.23 | 3,765,687 |
| 20 mar 2024 | 4,302.00 | 4,391.00 | 4,296.00 | 4,333.00 | 4,216.35 | 5,182,893 |
| 19 mar 2024 | 4,470.00 | 4,485.00 | 4,329.00 | 4,368.00 | 4,250.40 | 3,834,869 |
| 18 mar 2024 | 4,575.00 | 4,752.00 | 4,508.00 | 4,575.00 | 4,451.83 | 7,410,411 |
| 15 mar 2024 | 5,226.00 | 5,234.00 | 4,190.00 | 4,486.00 | 4,365.23 | 17,042,973 |
| 14 mar 2024 | 5,278.00 | 5,310.00 | 5,236.00 | 5,252.00 | 5,110.60 | 1,903,628 |
| 13 mar 2024 | 5,210.00 | 5,268.00 | 5,200.00 | 5,266.00 | 5,124.23 | 3,229,503 |
| 12 mar 2024 | 5,178.00 | 5,232.00 | 5,170.00 | 5,204.00 | 5,063.90 | 2,366,228 |
| 11 mar 2024 | 5,130.00 | 5,190.00 | 5,122.00 | 5,170.00 | 5,030.81 | 2,034,420 |
| 08 mar 2024 | 5,112.00 | 5,182.00 | 5,100.00 | 5,164.00 | 5,024.97 | 2,102,126 |
| 07 mar 2024 | 5,004.00 | 5,086.00 | 4,965.00 | 5,084.00 | 4,947.13 | 3,895,165 |
| 06 mar 2024 | 5,100.00 | 5,124.00 | 4,939.00 | 5,014.00 | 4,879.01 | 4,145,198 |
| 05 mar 2024 | 5,134.00 | 5,142.00 | 5,088.00 | 5,114.00 | 4,976.32 | 4,574,254 |
| 04 mar 2024 | 5,148.00 | 5,190.00 | 5,112.00 | 5,130.00 | 4,991.89 | 3,220,049 |
| 01 mar 2024 | 5,068.00 | 5,160.61 | 5,012.00 | 5,144.00 | 5,005.51 | 4,000,344 |
| 29 feb 2024 | 5,016.00 | 5,068.00 | 4,914.00 | 4,998.00 | 4,863.44 | 6,679,208 |
| 28 feb 2024 | 5,254.00 | 5,438.00 | 5,012.00 | 5,062.00 | 4,925.72 | 8,414,478 |
| 27 feb 2024 | 5,850.00 | 5,876.00 | 5,806.00 | 5,838.00 | 5,680.83 | 1,560,204 |
| 26 feb 2024 | 5,826.00 | 5,886.44 | 5,822.00 | 5,872.00 | 5,713.91 | 2,358,387 |
| 23 feb 2024 | 5,806.00 | 5,852.17 | 5,800.00 | 5,822.00 | 5,665.26 | 1,708,948 |
| 22 feb 2024 | 5,808.00 | 5,852.00 | 5,784.00 | 5,816.00 | 5,659.42 | 1,127,480 |
| 21 feb 2024 | 5,816.00 | 5,846.00 | 5,790.00 | 5,806.00 | 5,649.69 | 1,607,149 |
| 20 feb 2024 | 5,776.00 | 5,838.00 | 5,742.00 | 5,816.00 | 5,659.42 | 1,059,349 |
| 19 feb 2024 | 5,764.00 | 5,794.00 | 5,746.00 | 5,770.00 | 5,614.66 | 453,494 |
| 16 feb 2024 | 5,742.00 | 5,796.00 | 5,678.42 | 5,766.00 | 5,610.77 | 1,769,747 |
| 15 feb 2024 | 5,690.00 | 5,752.00 | 5,669.82 | 5,702.00 | 5,548.49 | 1,398,401 |
| 14 feb 2024 | 5,730.00 | 5,736.00 | 5,673.56 | 5,692.00 | 5,538.76 | 979,570 |
| 13 feb 2024 | 5,770.00 | 5,778.00 | 5,712.00 | 5,712.00 | 5,558.22 | 1,363,786 |
| 12 feb 2024 | 5,768.00 | 5,782.00 | 5,730.00 | 5,756.00 | 5,601.04 | 1,450,735 |
| 09 feb 2024 | 5,760.00 | 5,786.00 | 5,736.00 | 5,750.00 | 5,595.20 | 1,989,916 |
| 08 feb 2024 | 5,764.00 | 5,802.02 | 5,740.00 | 5,766.00 | 5,610.77 | 1,870,926 |
| 07 feb 2024 | 5,802.00 | 5,824.00 | 5,776.00 | 5,794.00 | 5,638.01 | 2,360,069 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.