Reckitt Benckiser Group plc (RBGLY)
OTCMKTS · Delayed Price · Currency is USD
13.59
-0.02 (-0.15%)
At close: Mar 25, 2026
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 13.72 | 13.74 | 13.64 | 13.67 | - | 0.44% | 8,124 |
| Mar 24, 2026 | 13.52 | 13.71 | 13.48 | 13.61 | 13.61 | -0.37% | 666,608 |
| Mar 23, 2026 | 13.57 | 13.82 | 13.42 | 13.66 | 13.66 | 0.55% | 1,173,564 |
| Mar 20, 2026 | 13.72 | 13.77 | 13.45 | 13.59 | 13.59 | -1.56% | 1,312,795 |
| Mar 19, 2026 | 13.81 | 13.94 | 13.67 | 13.80 | 13.80 | -1.85% | 1,169,263 |
| Mar 18, 2026 | 14.18 | 14.29 | 14.06 | 14.06 | 14.06 | -2.77% | 562,258 |
| Mar 17, 2026 | 14.65 | 14.66 | 14.44 | 14.46 | 14.46 | -0.89% | 418,665 |
| Mar 16, 2026 | 14.63 | 14.66 | 14.52 | 14.59 | 14.59 | 3.11% | 818,759 |
| Mar 13, 2026 | 14.22 | 14.26 | 14.07 | 14.15 | 14.15 | 0.14% | 594,337 |
| Mar 12, 2026 | 14.29 | 14.39 | 14.11 | 14.13 | 14.13 | -2.75% | 732,981 |
| Mar 11, 2026 | 14.53 | 14.59 | 14.40 | 14.53 | 14.53 | -0.95% | 478,230 |
| Mar 10, 2026 | 14.82 | 14.90 | 14.67 | 14.67 | 14.67 | -1.41% | 451,776 |
| Mar 9, 2026 | 14.77 | 14.90 | 14.64 | 14.88 | 14.88 | -1.33% | 779,136 |
| Mar 6, 2026 | 14.78 | 15.10 | 14.73 | 15.08 | 15.08 | -2.01% | 447,663 |
| Mar 5, 2026 | 14.93 | 15.49 | 14.81 | 15.39 | 15.39 | -5.29% | 504,232 |
| Mar 4, 2026 | 16.33 | 16.56 | 16.05 | 16.25 | 16.25 | -0.98% | 231,469 |
| Mar 3, 2026 | 16.10 | 16.55 | 16.10 | 16.41 | 16.41 | -4.48% | 245,479 |
| Mar 2, 2026 | 17.24 | 17.29 | 17.07 | 17.18 | 17.18 | -2.16% | 231,170 |
| Feb 27, 2026 | 17.36 | 17.69 | 17.36 | 17.56 | 17.56 | 1.33% | 310,327 |
| Feb 26, 2026 | 17.31 | 17.43 | 17.26 | 17.33 | 17.33 | -0.23% | 324,478 |
| Feb 25, 2026 | 17.21 | 17.39 | 17.14 | 17.37 | 17.37 | -0.29% | 360,478 |
| Feb 24, 2026 | 17.44 | 17.53 | 17.37 | 17.42 | 17.42 | 0.06% | 231,509 |
| Feb 23, 2026 | 17.22 | 17.41 | 17.20 | 17.41 | 17.41 | -0.34% | 312,948 |
| Feb 20, 2026 | 17.34 | 17.47 | 17.29 | 17.47 | 17.47 | -0.46% | 228,618 |
| Feb 19, 2026 | 17.51 | 17.55 | 17.38 | 17.55 | 17.55 | -0.17% | 306,592 |
| Feb 18, 2026 | 17.56 | 17.62 | 17.48 | 17.58 | 17.58 | -0.40% | 347,189 |
| Feb 17, 2026 | 17.52 | 17.65 | 17.42 | 17.65 | 17.65 | -0.73% | 272,487 |
| Feb 13, 2026 | 17.58 | 17.80 | 17.48 | 17.78 | 17.78 | 1.25% | 263,782 |
| Feb 12, 2026 | 17.27 | 17.59 | 17.24 | 17.56 | 17.56 | 1.50% | 242,218 |
| Feb 11, 2026 | 17.23 | 17.40 | 17.17 | 17.30 | 17.30 | -0.23% | 242,520 |
| Feb 10, 2026 | 17.28 | 17.38 | 17.15 | 17.34 | 17.34 | -0.40% | 317,563 |
| Feb 9, 2026 | 17.27 | 17.41 | 17.17 | 17.41 | 17.41 | -0.57% | 289,435 |
| Feb 6, 2026 | 17.35 | 17.54 | 17.32 | 17.51 | 17.51 | 0.75% | 220,829 |
| Feb 5, 2026 | 17.30 | 17.53 | 17.22 | 17.38 | 17.38 | 0.87% | 228,815 |
| Feb 4, 2026 | 17.32 | 17.39 | 16.93 | 17.23 | 17.23 | 3.17% | 274,136 |
| Feb 3, 2026 | 16.47 | 16.86 | 16.47 | 16.70 | 16.70 | -1.32% | 254,051 |
| Feb 2, 2026 | 16.91 | 17.06 | 16.50 | 16.92 | 16.92 | -2.54% | 101,920 |
| Jan 30, 2026 | 17.43 | 17.45 | 17.28 | 17.37 | 16.76 | 1.28% | 179,248 |
| Jan 29, 2026 | 17.25 | 17.27 | 17.13 | 17.15 | 16.55 | 0.73% | 207,595 |
| Jan 28, 2026 | 17.00 | 17.12 | 16.99 | 17.02 | 16.43 | -0.91% | 426,372 |
| Jan 27, 2026 | 17.02 | 17.22 | 16.94 | 17.18 | 16.58 | 1.04% | 354,973 |
| Jan 26, 2026 | 16.75 | 17.02 | 16.75 | 17.00 | 16.41 | -0.85% | 543,218 |
| Jan 23, 2026 | 16.93 | 17.15 | 16.89 | 17.15 | 16.55 | -0.24% | 223,850 |
| Jan 22, 2026 | 17.01 | 17.20 | 16.99 | 17.19 | 16.59 | 1.79% | 821,696 |
| Jan 21, 2026 | 16.97 | 17.06 | 16.83 | 16.89 | 16.30 | -1.34% | 987,657 |
| Jan 20, 2026 | 17.06 | 17.14 | 17.00 | 17.12 | 16.52 | 0.68% | 1,034,742 |
| Jan 16, 2026 | 17.18 | 17.20 | 16.94 | 17.00 | 16.41 | -0.43% | 1,991,595 |
| Jan 15, 2026 | 17.26 | 17.28 | 17.07 | 17.07 | 16.48 | -2.03% | 672,705 |
| Jan 14, 2026 | 17.33 | 17.43 | 17.25 | 17.43 | 16.82 | 0.18% | 276,460 |
| Jan 13, 2026 | 17.42 | 17.43 | 17.32 | 17.40 | 16.79 | -0.36% | 223,991 |