Reckitt Benckiser Group plc (RBGLY)
OTCMKTS · Delayed Price · Currency is USD
13.46
-0.13 (-0.96%)
Jul 17, 2025, 1:44 PM EDT
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 13.47 | 13.62 | 13.42 | 13.60 | - | 0.74% | 92,957 |
| Jul 15, 2025 | 13.59 | 13.61 | 13.46 | 13.50 | 13.50 | -1.21% | 192,253 |
| Jul 14, 2025 | 13.64 | 13.69 | 13.60 | 13.67 | 13.67 | -0.10% | 212,558 |
| Jul 11, 2025 | 13.70 | 13.72 | 13.59 | 13.68 | 13.68 | -1.72% | 320,333 |
| Jul 10, 2025 | 13.82 | 13.97 | 13.82 | 13.92 | 13.92 | 0.80% | 282,218 |
| Jul 9, 2025 | 13.73 | 13.81 | 13.68 | 13.81 | 13.81 | -0.36% | 305,367 |
| Jul 8, 2025 | 13.64 | 13.87 | 13.64 | 13.86 | 13.86 | 0.95% | 361,027 |
| Jul 7, 2025 | 13.81 | 13.84 | 13.72 | 13.73 | 13.73 | -1.72% | 243,772 |
| Jul 3, 2025 | 13.85 | 14.03 | 13.83 | 13.97 | 13.97 | 1.67% | 227,959 |
| Jul 2, 2025 | 13.60 | 13.74 | 13.53 | 13.74 | 13.74 | -0.79% | 293,145 |
| Jul 1, 2025 | 13.68 | 13.88 | 13.66 | 13.85 | 13.85 | 0.87% | 239,077 |
| Jun 30, 2025 | 13.71 | 13.82 | 13.63 | 13.73 | 13.73 | 0.73% | 229,836 |
| Jun 27, 2025 | 13.64 | 13.67 | 13.59 | 13.63 | 13.63 | -0.73% | 278,173 |
| Jun 26, 2025 | 13.80 | 13.82 | 13.70 | 13.73 | 13.73 | -0.44% | 372,414 |
| Jun 25, 2025 | 13.77 | 13.85 | 13.74 | 13.79 | 13.79 | -0.43% | 485,044 |
| Jun 24, 2025 | 13.87 | 13.96 | 13.81 | 13.85 | 13.85 | 0.36% | 218,822 |
| Jun 23, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | -0.08% | 241,622 |
| Jun 20, 2025 | 13.87 | 13.90 | 13.79 | 13.81 | 13.81 | -1.00% | 190,812 |
| Jun 18, 2025 | 13.90 | 14.03 | 13.89 | 13.95 | 13.95 | 1.01% | 425,810 |
| Jun 17, 2025 | 13.88 | 13.93 | 13.81 | 13.81 | 13.81 | -0.22% | 350,186 |
| Jun 16, 2025 | 13.90 | 13.98 | 13.83 | 13.84 | 13.84 | -0.36% | 191,858 |
| Jun 13, 2025 | 13.94 | 13.96 | 13.85 | 13.89 | 13.89 | -1.77% | 245,435 |
| Jun 12, 2025 | 14.11 | 14.15 | 14.05 | 14.14 | 14.14 | 1.00% | 162,324 |
| Jun 11, 2025 | 14.01 | 14.04 | 13.95 | 14.00 | 14.00 | 0.43% | 237,906 |
| Jun 10, 2025 | 13.97 | 13.99 | 13.90 | 13.94 | 13.94 | 0.14% | 228,044 |
| Jun 9, 2025 | 13.92 | 13.98 | 13.90 | 13.92 | 13.92 | 0.22% | 439,294 |
| Jun 6, 2025 | 13.86 | 13.96 | 13.86 | 13.89 | 13.89 | -0.22% | 536,230 |
| Jun 5, 2025 | 13.97 | 13.98 | 13.89 | 13.92 | 13.92 | 1.31% | 166,872 |
| Jun 4, 2025 | 13.67 | 13.76 | 13.65 | 13.74 | 13.74 | 0.44% | 158,365 |
| Jun 3, 2025 | 13.66 | 13.70 | 13.59 | 13.68 | 13.68 | 0.07% | 589,340 |
| Jun 2, 2025 | 13.62 | 13.67 | 13.55 | 13.67 | 13.67 | - | 781,275 |
| May 30, 2025 | 13.55 | 13.68 | 13.55 | 13.67 | 13.67 | 1.45% | 207,116 |
| May 29, 2025 | 13.36 | 13.49 | 13.34 | 13.48 | 13.48 | 1.09% | 372,655 |
| May 28, 2025 | 13.29 | 13.36 | 13.21 | 13.33 | 13.33 | -0.22% | 320,100 |
| May 27, 2025 | 13.39 | 13.41 | 13.32 | 13.36 | 13.36 | -0.60% | 373,316 |
| May 23, 2025 | 13.25 | 13.44 | 13.20 | 13.44 | 13.44 | 1.13% | 784,768 |
| May 22, 2025 | 13.17 | 13.31 | 13.15 | 13.29 | 13.29 | 0.99% | 438,877 |
| May 21, 2025 | 13.09 | 13.24 | 13.07 | 13.16 | 13.16 | -0.08% | 1,120,058 |
| May 20, 2025 | 13.17 | 13.22 | 13.10 | 13.17 | 13.17 | 1.00% | 304,072 |
| May 19, 2025 | 13.00 | 13.07 | 13.00 | 13.04 | 13.04 | 0.46% | 220,339 |
| May 16, 2025 | 12.95 | 12.99 | 12.85 | 12.98 | 12.98 | 0.54% | 182,154 |
| May 15, 2025 | 12.79 | 12.94 | 12.79 | 12.91 | 12.91 | 1.65% | 438,810 |
| May 14, 2025 | 12.77 | 12.77 | 12.64 | 12.70 | 12.70 | -0.47% | 476,379 |
| May 13, 2025 | 12.74 | 12.80 | 12.67 | 12.76 | 12.76 | -0.39% | 434,805 |
| May 12, 2025 | 12.90 | 12.90 | 12.75 | 12.81 | 12.81 | -1.69% | 390,924 |
| May 9, 2025 | 13.08 | 13.08 | 12.99 | 13.03 | 13.03 | -0.08% | 291,001 |
| May 8, 2025 | 13.16 | 13.20 | 13.04 | 13.04 | 13.04 | -2.10% | 210,219 |
| May 7, 2025 | 13.29 | 13.38 | 13.24 | 13.32 | 13.32 | -1.04% | 300,140 |
| May 6, 2025 | 13.32 | 13.47 | 13.32 | 13.46 | 13.46 | 1.05% | 736,593 |
| May 5, 2025 | 13.30 | 13.53 | 13.29 | 13.32 | 13.32 | -1.04% | 557,450 |