Reckitt Benckiser Group plc (undefined) Historical Stock Price Data

Reckitt Benckiser Group plc (RBGLY)

OTCMKTS · Delayed Price · Currency is USD

12.14

+0.06 (0.50%)

Sep 13, 2024, 3:24 PM EDT

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2024	12.07	12.09	11.98	12.08	12.08	0.17%	303,579
Sep 11, 2024	12.04	12.08	11.94	12.06	12.06	1.52%	382,100
Sep 10, 2024	11.84	11.90	11.80	11.88	11.88	0.68%	294,715
Sep 9, 2024	11.84	11.87	11.78	11.80	11.80	-1.09%	451,800
Sep 6, 2024	11.94	11.99	11.91	11.93	11.93	0.34%	271,518
Sep 5, 2024	11.91	11.94	11.84	11.89	11.89	1.19%	284,418
Sep 4, 2024	11.71	11.86	11.71	11.75	11.75	0.77%	438,015
Sep 3, 2024	11.64	11.76	11.59	11.66	11.66	0.87%	443,600
Aug 30, 2024	11.60	11.62	11.52	11.56	11.56	0.26%	278,000
Aug 29, 2024	11.53	11.55	11.47	11.53	11.53	-1.20%	435,300
Aug 28, 2024	11.63	11.69	11.62	11.67	11.67	0.78%	467,640
Aug 27, 2024	11.55	11.61	11.53	11.58	11.58	1.67%	363,200
Aug 26, 2024	10.95	12.16	10.95	11.39	11.39	-0.52%	171,900
Aug 23, 2024	11.34	11.47	11.32	11.45	11.45	1.60%	335,448
Aug 22, 2024	11.28	11.31	11.25	11.27	11.27	0.45%	718,004
Aug 21, 2024	11.07	11.23	11.06	11.22	11.22	2.09%	317,100
Aug 20, 2024	10.99	11.04	10.96	10.99	10.99	-0.63%	185,600
Aug 19, 2024	11.07	11.17	11.05	11.06	11.06	0.27%	355,736
Aug 16, 2024	11.07	11.10	11.01	11.03	11.03	0.55%	447,700
Aug 15, 2024	11.02	11.04	10.97	10.97	10.97	1.11%	819,000
Aug 14, 2024	10.85	10.92	10.84	10.85	10.85	-0.28%	983,900
Aug 13, 2024	10.80	10.89	10.77	10.88	10.88	1.68%	534,800
Aug 12, 2024	10.80	10.80	10.70	10.70	10.70	-0.56%	380,221
Aug 9, 2024	10.75	10.76	10.69	10.76	10.76	-0.28%	370,400
Aug 8, 2024	10.68	10.80	10.68	10.79	10.79	0.56%	318,900
Aug 7, 2024	10.72	10.80	10.67	10.73	10.73	1.23%	1,179,400
Aug 6, 2024	10.48	10.63	10.43	10.60	10.60	0.38%	1,243,100
Aug 5, 2024	10.77	10.77	10.55	10.56	10.56	-3.39%	614,623
Aug 2, 2024	10.91	11.41	10.86	10.93	10.74	2.34%	396,542
Aug 1, 2024	10.95	10.95	10.63	10.68	10.49	-1.11%	430,400
Jul 31, 2024	10.80	10.90	10.74	10.80	10.61	0.37%	479,306
Jul 30, 2024	10.74	10.76	10.65	10.76	10.57	1.03%	520,932
Jul 29, 2024	10.51	10.74	10.47	10.65	10.46	-8.66%	773,900
Jul 26, 2024	11.58	11.67	11.56	11.66	11.46	3.37%	325,800
Jul 25, 2024	11.34	11.45	11.28	11.28	11.08	-3.26%	359,028
Jul 24, 2024	11.47	11.77	11.47	11.66	11.46	2.10%	483,100
Jul 23, 2024	11.49	11.49	11.41	11.42	11.22	-0.78%	500,300
Jul 22, 2024	11.59	11.61	11.48	11.51	11.31	1.23%	302,719
Jul 19, 2024	11.42	11.43	11.33	11.37	11.17	0.44%	2,904,525
Jul 18, 2024	11.41	11.43	11.31	11.32	11.12	-0.61%	264,013
Jul 17, 2024	11.17	11.40	11.17	11.39	11.19	2.43%	1,694,521
Jul 16, 2024	11.13	11.16	11.09	11.12	10.93	-0.09%	1,056,045
Jul 15, 2024	11.27	11.27	11.11	11.13	10.93	-2.02%	376,649
Jul 12, 2024	11.29	11.41	11.28	11.36	11.16	1.16%	387,887
Jul 11, 2024	11.20	11.28	11.20	11.23	11.03	0.72%	390,589
Jul 10, 2024	11.05	11.17	11.05	11.15	10.95	2.29%	282,057
Jul 9, 2024	10.99	10.99	10.86	10.90	10.71	-1.18%	361,657
Jul 8, 2024	11.13	11.14	11.01	11.03	10.84	0.46%	306,320
Jul 5, 2024	10.97	11.00	10.92	10.98	10.79	1.10%	401,865
Jul 3, 2024	10.81	10.88	10.79	10.86	10.67	-0.37%	346,344
Jul 2, 2024	10.84	10.91	10.77	10.90	10.71	0.65%	688,269
Jul 1, 2024	10.94	11.03	10.80	10.83	10.64	-0.91%	3,307,963
Jun 28, 2024	10.94	10.98	10.86	10.93	10.74	-1.44%	605,138
Jun 27, 2024	11.09	11.11	10.99	11.09	10.90	-0.36%	1,049,732
Jun 26, 2024	11.04	11.21	10.99	11.13	10.93	-0.18%	417,578
Jun 25, 2024	11.24	11.26	11.11	11.15	10.95	-1.50%	499,769
Jun 24, 2024	11.30	11.38	11.28	11.32	11.12	0.89%	305,659
Jun 21, 2024	11.22	11.27	11.15	11.22	11.02	-0.44%	335,270
Jun 20, 2024	11.22	11.31	11.20	11.27	11.07	0.71%	426,094
Jun 18, 2024	11.22	11.22	11.11	11.19	10.99	-0.62%	3,778,822
Jun 17, 2024	11.20	11.28	11.16	11.26	11.06	0.36%	467,049
Jun 14, 2024	11.20	11.24	11.15	11.22	11.02	-1.58%	366,946
Jun 13, 2024	11.31	11.44	11.30	11.40	11.20	1.60%	543,443
Jun 12, 2024	11.39	11.41	11.22	11.22	11.02	0.09%	356,410
Jun 11, 2024	11.12	11.26	11.08	11.21	11.01	-0.18%	3,565,202
Jun 10, 2024	11.41	11.41	11.21	11.23	11.03	-2.26%	4,353,070
Jun 7, 2024	11.61	11.62	11.45	11.49	11.29	-1.79%	2,084,817
Jun 6, 2024	11.61	11.72	11.60	11.70	11.50	0.43%	220,275
Jun 5, 2024	11.67	11.69	11.59	11.65	11.45	-0.09%	348,737
Jun 4, 2024	11.57	11.68	11.54	11.66	11.46	0.43%	846,849
Jun 3, 2024	11.47	11.63	11.46	11.61	11.41	1.04%	3,785,269
May 31, 2024	11.32	11.49	11.28	11.49	11.29	2.77%	601,810
May 30, 2024	11.17	11.24	11.16	11.18	10.98	1.54%	403,522
May 29, 2024	11.08	11.10	10.97	11.01	10.82	-2.65%	1,490,519
May 28, 2024	11.39	11.39	11.25	11.31	11.11	-0.44%	1,084,676
May 24, 2024	11.35	11.38	11.28	11.36	11.16	0.26%	718,284
May 23, 2024	11.39	11.41	11.29	11.33	11.13	-0.53%	405,994
May 22, 2024	11.38	11.50	11.36	11.39	11.19	-1.81%	803,187
May 21, 2024	11.68	11.69	11.57	11.60	11.40	0.17%	295,046
May 20, 2024	11.60	11.62	11.56	11.58	11.38	-1.03%	817,329
May 17, 2024	11.72	11.74	11.68	11.70	11.50	-0.34%	289,689
May 16, 2024	11.77	11.79	11.71	11.74	11.53	0.51%	214,365
May 15, 2024	11.64	11.71	11.60	11.68	11.47	0.43%	346,695
May 14, 2024	11.70	11.73	11.61	11.63	11.43	0.35%	382,402
May 13, 2024	11.55	11.62	11.52	11.59	11.39	0.26%	632,181
May 10, 2024	11.58	11.61	11.54	11.56	11.36	-0.09%	217,518
May 9, 2024	11.54	11.58	11.50	11.57	11.37	1.58%	545,126
May 8, 2024	11.39	11.44	11.39	11.39	11.19	-0.70%	361,497
May 7, 2024	11.50	11.55	11.44	11.47	11.26	0.97%	875,530
May 6, 2024	11.27	11.45	11.27	11.36	11.16	0.26%	623,198
May 3, 2024	11.33	11.35	11.22	11.33	11.13	0.62%	701,064
May 2, 2024	11.24	11.26	11.17	11.26	11.06	0.36%	907,785
May 1, 2024	11.34	11.35	11.15	11.22	11.02	-0.71%	534,600
Apr 30, 2024	11.27	11.32	11.22	11.30	11.10	-0.18%	850,771
Apr 29, 2024	11.27	11.32	11.21	11.32	11.12	1.98%	1,464,434
Apr 26, 2024	11.12	11.14	11.01	11.10	10.91	0.91%	834,719
Apr 25, 2024	10.81	11.01	10.78	11.00	10.81	0.18%	1,120,569
Apr 24, 2024	11.10	11.13	10.88	10.98	10.79	1.95%	860,961
Apr 23, 2024	10.56	10.79	10.54	10.77	10.58	1.70%	1,048,085
Apr 22, 2024	10.44	10.61	10.42	10.59	10.40	2.32%	847,909