Reckitt Benckiser Group plc (RBGLY)
OTCMKTS
· Delayed Price · Currency is USD
12.05
-0.10 (-0.82%)
Nov 21, 2024, 4:00 PM EST
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 12.02 | 12.06 | 11.97 | 12.03 | 12.03 | -0.99% | 387,862 |
| Nov 20, 2024 | 12.08 | 12.15 | 12.06 | 12.15 | 12.15 | 0.08% | 443,343 |
| Nov 19, 2024 | 12.09 | 12.14 | 12.07 | 12.14 | 12.14 | -0.98% | 1,542,590 |
| Nov 18, 2024 | 12.07 | 12.26 | 12.07 | 12.26 | 12.26 | 1.83% | 962,531 |
| Nov 15, 2024 | 12.06 | 12.09 | 11.98 | 12.04 | 12.04 | 0.33% | 502,286 |
| Nov 14, 2024 | 12.09 | 12.12 | 11.98 | 12.00 | 12.00 | -0.83% | 515,727 |
| Nov 13, 2024 | 12.09 | 12.16 | 12.04 | 12.10 | 12.10 | -0.58% | 461,625 |
| Nov 12, 2024 | 12.20 | 12.20 | 12.10 | 12.17 | 12.17 | -1.38% | 376,029 |
| Nov 11, 2024 | 12.36 | 12.40 | 12.30 | 12.34 | 12.34 | -0.32% | 334,069 |
| Nov 8, 2024 | 12.33 | 12.39 | 12.27 | 12.38 | 12.38 | -0.08% | 443,199 |
| Nov 7, 2024 | 12.62 | 12.65 | 12.33 | 12.39 | 12.39 | -1.20% | 329,480 |
| Nov 6, 2024 | 12.69 | 12.95 | 12.52 | 12.54 | 12.54 | -2.68% | 1,982,779 |
| Nov 5, 2024 | 12.82 | 12.93 | 12.78 | 12.89 | 12.89 | 0.74% | 268,191 |
| Nov 4, 2024 | 12.86 | 12.89 | 12.74 | 12.79 | 12.79 | -0.62% | 303,510 |
| Nov 1, 2024 | 13.11 | 13.14 | 12.84 | 12.87 | 12.87 | 6.45% | 7,220,050 |
| Oct 31, 2024 | 11.95 | 12.10 | 11.88 | 12.09 | 12.09 | -1.63% | 4,601,641 |
| Oct 30, 2024 | 12.38 | 12.48 | 12.26 | 12.29 | 12.29 | -1.44% | 4,417,410 |
| Oct 29, 2024 | 12.61 | 12.68 | 12.44 | 12.47 | 12.47 | -1.03% | 4,122,343 |
| Oct 28, 2024 | 12.61 | 12.67 | 12.56 | 12.60 | 12.60 | 0.96% | 2,706,850 |
| Oct 25, 2024 | 12.63 | 12.64 | 12.46 | 12.48 | 12.48 | -1.73% | 2,782,880 |
| Oct 24, 2024 | 12.85 | 12.91 | 12.61 | 12.70 | 12.70 | -1.63% | 1,383,661 |
| Oct 23, 2024 | 12.85 | 12.95 | 12.82 | 12.91 | 12.91 | 3.78% | 234,093 |
| Oct 22, 2024 | 12.44 | 12.53 | 12.40 | 12.44 | 12.44 | -1.43% | 300,843 |
| Oct 21, 2024 | 12.66 | 12.67 | 12.59 | 12.62 | 12.62 | 0.56% | 182,585 |
| Oct 18, 2024 | 12.51 | 12.56 | 12.49 | 12.55 | 12.55 | 0.40% | 160,289 |
| Oct 17, 2024 | 12.39 | 12.53 | 12.39 | 12.50 | 12.50 | 1.63% | 468,463 |
| Oct 16, 2024 | 12.28 | 12.35 | 12.26 | 12.30 | 12.30 | 0.08% | 300,231 |
| Oct 15, 2024 | 12.31 | 12.39 | 12.27 | 12.29 | 12.29 | 0.33% | 162,908 |
| Oct 14, 2024 | 12.20 | 12.26 | 12.18 | 12.25 | 12.25 | 0.99% | 159,635 |
| Oct 11, 2024 | 12.13 | 12.18 | 12.10 | 12.13 | 12.13 | -0.82% | 191,609 |
| Oct 10, 2024 | 12.26 | 12.26 | 12.19 | 12.23 | 12.23 | -0.20% | 200,484 |
| Oct 9, 2024 | 12.20 | 12.28 | 12.18 | 12.26 | 12.26 | 1.45% | 151,656 |
| Oct 8, 2024 | 12.06 | 12.14 | 12.02 | 12.08 | 12.08 | 1.26% | 311,188 |
| Oct 7, 2024 | 12.06 | 12.06 | 11.93 | 11.93 | 11.93 | -0.83% | 1,105,959 |
| Oct 4, 2024 | 11.97 | 12.07 | 11.97 | 12.03 | 12.03 | -0.25% | 215,487 |
| Oct 3, 2024 | 12.13 | 12.13 | 12.01 | 12.06 | 12.06 | -1.39% | 179,672 |
| Oct 2, 2024 | 12.17 | 12.29 | 12.15 | 12.23 | 12.23 | 0.49% | 259,814 |
| Oct 1, 2024 | 12.22 | 12.25 | 12.12 | 12.17 | 12.17 | -1.62% | 197,725 |
| Sep 30, 2024 | 12.57 | 12.57 | 12.31 | 12.37 | 12.37 | -2.14% | 208,078 |
| Sep 27, 2024 | 12.56 | 12.68 | 12.56 | 12.64 | 12.64 | 1.28% | 136,519 |
| Sep 26, 2024 | 12.44 | 12.51 | 12.39 | 12.48 | 12.48 | 1.38% | 252,684 |
| Sep 25, 2024 | 12.32 | 12.36 | 12.30 | 12.31 | 12.31 | 0.98% | 207,285 |
| Sep 24, 2024 | 12.24 | 12.27 | 12.18 | 12.19 | 12.19 | -0.08% | 225,171 |
| Sep 23, 2024 | 12.15 | 12.23 | 12.10 | 12.20 | 12.20 | 0.99% | 305,439 |
| Sep 20, 2024 | 12.13 | 12.17 | 12.02 | 12.08 | 12.08 | -1.31% | 396,697 |
| Sep 19, 2024 | 12.25 | 12.29 | 12.20 | 12.24 | 12.24 | -1.13% | 483,230 |
| Sep 18, 2024 | 12.43 | 12.54 | 12.38 | 12.38 | 12.38 | 0.65% | 304,235 |
| Sep 17, 2024 | 12.13 | 12.71 | 12.12 | 12.30 | 12.30 | 0.90% | 241,349 |
| Sep 16, 2024 | 12.20 | 12.21 | 12.13 | 12.19 | 12.19 | 0.33% | 640,915 |
| Sep 13, 2024 | 12.17 | 12.20 | 12.10 | 12.15 | 12.15 | 0.58% | 180,762 |
| 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% | 382,059 |
| 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 | -1.26% | 451,780 |
| Sep 6, 2024 | 11.94 | 11.99 | 11.91 | 11.95 | 11.95 | 0.50% | 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% | 443,580 |
| Aug 30, 2024 | 11.60 | 11.62 | 11.52 | 11.56 | 11.56 | 0.26% | 277,973 |
| Aug 29, 2024 | 11.53 | 11.55 | 11.47 | 11.53 | 11.53 | -1.11% | 435,255 |
| Aug 28, 2024 | 11.63 | 11.69 | 11.62 | 11.66 | 11.66 | 0.69% | 467,640 |
| Aug 27, 2024 | 11.55 | 11.61 | 11.53 | 11.58 | 11.58 | 1.67% | 363,179 |
| Aug 26, 2024 | 10.95 | 12.16 | 10.95 | 11.39 | 11.39 | -0.52% | 171,947 |
| 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% | 317,091 |
| Aug 20, 2024 | 10.99 | 11.04 | 10.96 | 10.99 | 10.99 | -0.63% | 185,579 |
| 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% | 447,674 |
| Aug 15, 2024 | 11.02 | 11.04 | 10.97 | 10.97 | 10.97 | 0.83% | 818,975 |
| Aug 14, 2024 | 10.85 | 10.92 | 10.84 | 10.88 | 10.88 | - | 983,864 |
| Aug 13, 2024 | 10.80 | 10.89 | 10.77 | 10.88 | 10.88 | 1.68% | 534,791 |
| 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 | -0.23% | 370,391 |
| Aug 8, 2024 | 10.68 | 10.80 | 10.68 | 10.79 | 10.79 | 0.51% | 318,871 |
| Aug 7, 2024 | 10.72 | 10.80 | 10.67 | 10.73 | 10.73 | 1.32% | 1,179,388 |
| Aug 6, 2024 | 10.48 | 10.63 | 10.43 | 10.59 | 10.59 | 0.28% | 1,243,116 |
| 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 | 10.72 | 2.34% | 396,542 |
| Aug 1, 2024 | 10.95 | 10.95 | 10.63 | 10.68 | 10.47 | -1.11% | 417,969 |
| Jul 31, 2024 | 10.80 | 10.90 | 10.74 | 10.80 | 10.59 | 0.37% | 479,306 |
| Jul 30, 2024 | 10.74 | 10.76 | 10.65 | 10.76 | 10.55 | 1.13% | 520,932 |
| Jul 29, 2024 | 10.51 | 10.74 | 10.47 | 10.64 | 10.44 | -8.75% | 773,860 |
| Jul 26, 2024 | 11.58 | 11.67 | 11.56 | 11.66 | 11.44 | 3.37% | 325,778 |
| Jul 25, 2024 | 11.34 | 11.45 | 11.28 | 11.28 | 11.06 | -3.26% | 359,028 |
| Jul 24, 2024 | 11.47 | 11.77 | 11.47 | 11.66 | 11.44 | 2.10% | 483,085 |
| Jul 23, 2024 | 11.49 | 11.49 | 11.41 | 11.42 | 11.20 | -0.78% | 500,282 |
| Jul 22, 2024 | 11.59 | 11.61 | 11.48 | 11.51 | 11.29 | 1.23% | 302,719 |
| Jul 19, 2024 | 11.42 | 11.43 | 11.33 | 11.37 | 11.15 | 0.44% | 2,904,525 |
| Jul 18, 2024 | 11.41 | 11.43 | 11.31 | 11.32 | 11.10 | -0.35% | 264,013 |
| Jul 17, 2024 | 11.17 | 11.40 | 11.17 | 11.36 | 11.14 | 2.16% | 1,694,521 |
| Jul 16, 2024 | 11.13 | 11.16 | 11.09 | 11.12 | 10.91 | -0.09% | 1,056,045 |
| Jul 15, 2024 | 11.27 | 11.27 | 11.11 | 11.13 | 10.92 | -2.02% | 376,649 |
| Jul 12, 2024 | 11.29 | 11.41 | 11.28 | 11.36 | 11.14 | 1.16% | 387,887 |
| Jul 11, 2024 | 11.20 | 11.28 | 11.20 | 11.23 | 11.01 | 0.72% | 390,589 |
| Jul 10, 2024 | 11.05 | 11.17 | 11.05 | 11.15 | 10.94 | 2.29% | 282,057 |
| Jul 9, 2024 | 10.99 | 10.99 | 10.86 | 10.90 | 10.69 | -1.18% | 361,657 |
| Jul 8, 2024 | 11.13 | 11.14 | 11.01 | 11.03 | 10.82 | 0.46% | 306,320 |
| Jul 5, 2024 | 10.97 | 11.00 | 10.92 | 10.98 | 10.77 | 1.10% | 401,865 |
| Jul 3, 2024 | 10.81 | 10.88 | 10.79 | 10.86 | 10.65 | -0.37% | 346,344 |