Reckitt Benckiser Group plc (RBGLY)
OTCMKTS
· Delayed Price · Currency is USD
13.91
+0.17 (1.24%)
Jun 5, 2025, 3:36 PM EDT
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 13.97 | 13.97 | 13.89 | 13.93 | - | 1.41% | 6,221 |
| 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 |
| May 2, 2025 | 13.17 | 13.70 | 13.15 | 13.46 | 13.46 | 4.26% | 2,164,280 |
| May 1, 2025 | 12.96 | 12.96 | 12.79 | 12.91 | 12.91 | - | 492,707 |
| Apr 30, 2025 | 12.86 | 12.93 | 12.75 | 12.91 | 12.91 | 1.18% | 195,247 |
| Apr 29, 2025 | 12.66 | 12.83 | 12.66 | 12.76 | 12.76 | 1.35% | 151,096 |
| Apr 28, 2025 | 12.41 | 12.62 | 12.41 | 12.59 | 12.59 | 1.29% | 320,171 |
| Apr 25, 2025 | 12.40 | 12.43 | 12.34 | 12.43 | 12.43 | -0.72% | 332,812 |
| Apr 24, 2025 | 12.52 | 12.56 | 12.44 | 12.52 | 12.52 | 1.21% | 460,019 |
| Apr 23, 2025 | 12.29 | 12.49 | 12.22 | 12.37 | 12.37 | -6.36% | 448,309 |
| Apr 22, 2025 | 13.17 | 13.27 | 13.14 | 13.21 | 13.21 | 0.76% | 336,130 |
| Apr 21, 2025 | 13.15 | 13.20 | 12.80 | 13.11 | 13.11 | 0.85% | 306,618 |
| Apr 17, 2025 | 12.96 | 13.09 | 12.95 | 13.00 | 13.00 | 0.62% | 350,638 |
| Apr 16, 2025 | 12.97 | 13.10 | 12.88 | 12.92 | 12.92 | -0.19% | 347,199 |
| Apr 15, 2025 | 12.92 | 13.09 | 12.86 | 12.95 | 12.95 | 1.53% | 389,164 |
| Apr 14, 2025 | 12.70 | 12.84 | 12.65 | 12.75 | 12.75 | 1.03% | 360,185 |
| Apr 11, 2025 | 12.56 | 12.68 | 12.46 | 12.62 | 12.62 | -1.02% | 410,839 |
| Apr 10, 2025 | 12.68 | 12.76 | 12.56 | 12.75 | 12.44 | 0.16% | 397,703 |
| Apr 9, 2025 | 12.22 | 12.84 | 12.14 | 12.73 | 12.42 | 1.11% | 439,075 |
| Apr 8, 2025 | 12.55 | 12.69 | 12.48 | 12.59 | 12.28 | 3.79% | 428,069 |
| Apr 7, 2025 | 12.27 | 12.49 | 11.99 | 12.13 | 11.84 | -7.40% | 536,212 |
| Apr 4, 2025 | 13.50 | 13.54 | 12.99 | 13.10 | 12.78 | -4.45% | 353,604 |
| Apr 3, 2025 | 13.80 | 13.92 | 13.65 | 13.71 | 13.38 | 1.86% | 634,772 |
| Apr 2, 2025 | 13.53 | 13.57 | 13.38 | 13.46 | 13.13 | 0.07% | 987,913 |
| Apr 1, 2025 | 13.53 | 13.54 | 13.42 | 13.45 | 13.12 | -0.96% | 262,452 |
| Mar 31, 2025 | 13.58 | 13.62 | 13.50 | 13.58 | 13.25 | 0.15% | 236,525 |
| Mar 28, 2025 | 13.51 | 13.61 | 13.47 | 13.56 | 13.23 | 1.50% | 183,173 |
| Mar 27, 2025 | 13.29 | 13.40 | 13.29 | 13.36 | 13.04 | - | 177,265 |
| Mar 26, 2025 | 13.33 | 13.41 | 13.33 | 13.36 | 13.04 | -0.07% | 157,834 |