Want to see GB:RKT full AI Analyst Report?
Reckitt (RKT) Historical Prices
361 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 5,588.00 | 5,602.00 | 5,482.00 | 5,510.00 | 5,510.00 | -1.15% | 1,249,125 | 0.83 |
| Nov 02, 2026 | 5,408.00 | 5,574.00 | 5,378.00 | 5,574.00 | 5,574.00 | +3.07% | 3,355,638 | 2.23 |
| Oct 30, 2026 | 5,364.00 | 5,450.00 | 5,338.00 | 5,408.00 | 5,408.00 | +2.39% | 1,278,354 | 0.85 |
| Oct 29, 2026 | 5,214.00 | 5,310.00 | 5,186.00 | 5,282.00 | 5,282.00 | +1.11% | 659,934 | 0.43 |
| Oct 28, 2026 | 5,210.00 | 5,312.00 | 5,162.00 | 5,224.00 | 5,224.00 | +0.11% | 1,183,651 | 0.78 |
| Oct 27, 2026 | 5,100.00 | 5,288.00 | 5,052.00 | 5,218.00 | 5,218.00 | -4.85% | 2,459,767 | 1.62 |
| Oct 26, 2026 | 5,554.00 | 5,570.00 | 5,484.00 | 5,484.00 | 5,484.00 | -0.94% | 830,681 | 0.54 |
| Oct 23, 2026 | 5,604.00 | 5,624.00 | 5,522.00 | 5,536.00 | 5,536.00 | -0.75% | 1,309,422 | 0.85 |
| Oct 22, 2026 | 5,446.00 | 5,596.00 | 5,420.00 | 5,578.00 | 5,578.00 | +2.73% | 1,725,639 | 1.12 |
| Oct 21, 2026 | 5,466.00 | 5,502.00 | 5,426.00 | 5,430.00 | 5,430.00 | -1.59% | 2,064,052 | 1.36 |
| Oct 20, 2026 | 5,508.00 | 5,530.00 | 5,470.00 | 5,518.00 | 5,518.00 | +0.62% | 2,012,787 | 1.34 |
| Oct 19, 2026 | 5,552.00 | 5,570.00 | 5,462.00 | 5,484.00 | 5,484.00 | -1.79% | 1,217,143 | 0.81 |
| Oct 16, 2026 | 5,418.00 | 5,584.00 | 5,414.00 | 5,584.00 | 5,584.00 | +1.79% | 1,329,423 | 0.89 |
| Oct 15, 2026 | 5,420.00 | 5,514.00 | 5,392.00 | 5,486.00 | 5,486.00 | +2.27% | 1,940,230 | 1.32 |
| Oct 14, 2026 | 5,280.00 | 5,378.00 | 5,266.00 | 5,364.00 | 5,364.00 | +2.02% | 1,203,297 | 0.82 |
| Oct 13, 2026 | 5,246.00 | 5,330.00 | 5,234.00 | 5,258.00 | 5,258.00 | +0.81% | 2,169,052 | 1.49 |
| Oct 12, 2026 | 5,162.00 | 5,239.00 | 5,162.00 | 5,216.00 | 5,216.00 | +1.64% | 1,001,146 | 0.68 |
| Oct 09, 2026 | 5,132.00 | 5,148.00 | 5,100.00 | 5,132.00 | 5,132.00 | +1.18% | 1,055,517 | 0.72 |
| Oct 08, 2026 | 5,088.00 | 5,124.00 | 5,046.00 | 5,072.00 | 5,072.00 | -0.67% | 1,271,277 | 0.87 |
| Oct 07, 2026 | 5,040.00 | 5,134.00 | 5,012.00 | 5,106.00 | 5,106.00 | +2.59% | 1,136,405 | 0.77 |
| Oct 06, 2026 | 4,921.00 | 4,977.00 | 4,918.00 | 4,977.00 | 4,977.00 | +1.80% | 1,330,816 | 0.91 |
| Oct 05, 2026 | 4,939.00 | 4,979.00 | 4,889.00 | 4,889.00 | 4,889.00 | -0.73% | 1,045,112 | 0.72 |
| Oct 02, 2026 | 4,901.00 | 4,957.00 | 4,888.00 | 4,925.00 | 4,925.00 | +0.37% | 943,859 | 0.65 |
| Oct 01, 2026 | 4,951.00 | 4,995.00 | 4,883.00 | 4,907.00 | 4,907.00 | -1.70% | 1,718,610 | 1.18 |
| Sep 30, 2026 | 4,910.00 | 5,096.00 | 4,910.00 | 4,992.00 | 4,992.00 | +2.09% | 2,583,838 | 1.81 |
| Sep 29, 2026 | 4,896.00 | 4,917.00 | 4,850.00 | 4,890.00 | 4,890.00 | -0.14% | 1,447,959 | 1.02 |
| Sep 28, 2026 | 4,941.00 | 4,997.00 | 4,897.00 | 4,897.00 | 4,897.00 | -0.16% | 659,561 | 0.46 |
| Sep 25, 2026 | 4,899.00 | 4,938.00 | 4,883.00 | 4,905.00 | 4,905.00 | -0.37% | 1,720,198 | 1.21 |
| Sep 24, 2026 | 4,975.00 | 4,998.00 | 4,910.00 | 4,923.00 | 4,923.00 | -0.89% | 1,045,699 | 0.73 |
| Sep 23, 2026 | 5,034.00 | 5,084.00 | 4,967.00 | 4,967.00 | 4,967.00 | -0.74% | 985,852 | 0.68 |
| Sep 22, 2026 | 4,984.00 | 5,066.00 | 4,969.00 | 5,004.00 | 5,004.00 | +0.50% | 1,264,287 | 0.87 |
| Sep 21, 2026 | 4,913.00 | 4,979.00 | 4,888.87 | 4,979.00 | 4,979.00 | +1.03% | 858,069 | 0.59 |
| Sep 18, 2026 | 4,996.00 | 5,000.00 | 4,921.00 | 4,928.00 | 4,928.00 | -1.56% | 3,187,488 | 2.23 |
| Sep 17, 2026 | 5,082.00 | 5,084.00 | 4,981.00 | 5,006.00 | 5,006.00 | -0.99% | 3,084,557 | 2.20 |
| Sep 16, 2026 | 5,080.00 | 5,082.00 | 5,012.00 | 5,056.00 | 5,056.00 | -0.20% | 1,193,238 | 0.80 |
| Sep 15, 2026 | 5,094.00 | 5,144.00 | 5,034.00 | 5,066.00 | 5,066.00 | -1.05% | 1,894,450 | 1.28 |
| Sep 14, 2026 | 5,018.00 | 5,136.00 | 5,018.00 | 5,120.00 | 5,120.00 | +2.40% | 1,049,718 | 0.71 |
| Sep 11, 2026 | 5,050.00 | 5,082.00 | 4,993.00 | 5,000.00 | 5,000.00 | -1.15% | 1,403,078 | 0.95 |
| Sep 10, 2026 | 4,972.00 | 5,058.00 | 4,958.00 | 5,058.00 | 5,058.00 | +1.40% | 1,420,682 | 0.96 |
| Sep 09, 2026 | 5,040.00 | 5,120.00 | 4,971.00 | 4,988.00 | 4,988.00 | -1.15% | 1,179,897 | 0.79 |
| Sep 08, 2026 | 5,084.00 | 5,141.18 | 5,026.00 | 5,046.00 | 5,046.00 | -0.86% | 1,048,984 | 0.70 |
| Sep 07, 2026 | 5,050.00 | 5,116.00 | 5,046.00 | 5,090.00 | 5,090.00 | -0.47% | 648,509 | 0.43 |
| Sep 04, 2026 | 5,064.00 | 5,142.00 | 5,054.00 | 5,114.00 | 5,114.00 | +0.67% | 879,168 | 0.57 |
| Sep 03, 2026 | 5,224.00 | 5,232.00 | 5,080.00 | 5,080.00 | 5,080.00 | -2.79% | 1,083,794 | 0.71 |
| Sep 02, 2026 | 5,320.00 | 5,330.00 | 5,210.00 | 5,226.00 | 5,226.00 | -2.50% | 2,305,366 | 1.52 |
| Sep 01, 2026 | 5,388.00 | 5,436.00 | 5,296.00 | 5,360.00 | 5,360.00 | +4.44% | 2,803,833 | 1.86 |
| Aug 31, 2026 | 5,132.00 | 5,152.00 | 5,100.00 | 5,132.00 | 5,132.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 5,110.00 | 5,152.00 | 5,100.00 | 5,132.00 | 5,132.00 | +0.31% | 1,295,533 | 0.83 |
| Aug 27, 2026 | 5,136.00 | 5,158.00 | 5,072.00 | 5,116.00 | 5,116.00 | -0.81% | 818,083 | 0.52 |
| Aug 26, 2026 | 5,156.00 | 5,214.00 | 5,144.00 | 5,158.00 | 5,158.00 | +0.16% | 1,855,517 | 1.16 |
