Reckitt Benckiser Group plc (RBGLY)
OTCMKTS · Delayed Price · Currency is USD
15.39
+0.12 (0.79%)
Oct 9, 2025, 3:58 PM EDT
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 15.46 | 15.48 | 15.32 | 15.39 | 15.39 | 0.79% | 316,749 |
| Oct 8, 2025 | 15.26 | 15.29 | 15.20 | 15.27 | 15.27 | 0.53% | 364,479 |
| Oct 7, 2025 | 15.10 | 15.27 | 15.10 | 15.19 | 15.19 | -0.52% | 277,363 |
| Oct 6, 2025 | 15.30 | 15.31 | 15.23 | 15.27 | 15.27 | -0.39% | 154,060 |
| Oct 3, 2025 | 15.35 | 15.41 | 15.31 | 15.33 | 15.33 | -0.13% | 161,747 |
| Oct 2, 2025 | 15.39 | 15.39 | 15.30 | 15.35 | 15.35 | -0.26% | 157,026 |
| Oct 1, 2025 | 15.44 | 15.52 | 15.34 | 15.39 | 15.39 | -0.77% | 206,179 |
| Sep 30, 2025 | 15.35 | 15.52 | 15.35 | 15.51 | 15.51 | 4.30% | 240,052 |
| Sep 29, 2025 | 14.92 | 14.96 | 14.84 | 14.87 | 14.87 | -0.54% | 186,164 |
| Sep 26, 2025 | 14.96 | 14.96 | 14.85 | 14.95 | 14.95 | 0.07% | 318,281 |
| Sep 25, 2025 | 15.06 | 15.06 | 14.86 | 14.94 | 14.94 | -0.99% | 249,138 |
| Sep 24, 2025 | 15.01 | 15.16 | 15.01 | 15.09 | 15.09 | -1.05% | 267,299 |
| Sep 23, 2025 | 15.28 | 15.29 | 15.15 | 15.25 | 15.25 | -0.85% | 407,877 |
| Sep 22, 2025 | 15.40 | 15.42 | 15.31 | 15.38 | 15.38 | -0.65% | 325,415 |
| Sep 19, 2025 | 15.44 | 15.48 | 15.38 | 15.48 | 15.48 | 0.06% | 384,957 |
| Sep 18, 2025 | 15.50 | 15.52 | 15.40 | 15.47 | 15.47 | -0.96% | 129,312 |
| Sep 17, 2025 | 15.63 | 15.72 | 15.58 | 15.62 | 15.62 | 0.13% | 396,677 |
| Sep 16, 2025 | 15.56 | 15.64 | 15.55 | 15.60 | 15.60 | -0.19% | 144,521 |
| Sep 15, 2025 | 15.74 | 15.79 | 15.58 | 15.63 | 15.63 | -0.19% | 164,977 |
| Sep 12, 2025 | 15.71 | 15.72 | 15.66 | 15.66 | 15.66 | -0.32% | 170,919 |
| Sep 11, 2025 | 15.63 | 15.72 | 15.62 | 15.71 | 15.71 | 0.38% | 156,606 |
| Sep 10, 2025 | 15.65 | 15.72 | 15.62 | 15.65 | 15.65 | -0.51% | 868,465 |
| Sep 9, 2025 | 15.64 | 15.77 | 15.64 | 15.73 | 15.73 | -0.19% | 1,502,290 |
| Sep 8, 2025 | 15.70 | 15.82 | 15.64 | 15.76 | 15.76 | 2.20% | 836,977 |
| Sep 5, 2025 | 15.46 | 15.55 | 15.41 | 15.42 | 15.42 | 0.72% | 440,492 |
| Sep 4, 2025 | 15.25 | 15.35 | 15.22 | 15.31 | 15.31 | 1.12% | 217,615 |
| Sep 3, 2025 | 14.97 | 15.15 | 14.90 | 15.14 | 15.14 | 1.88% | 228,364 |
| Sep 2, 2025 | 14.80 | 14.91 | 14.75 | 14.86 | 14.86 | -1.26% | 217,688 |
| Aug 29, 2025 | 15.00 | 15.06 | 14.96 | 15.05 | 15.05 | 0.53% | 192,576 |
| Aug 28, 2025 | 14.98 | 15.03 | 14.95 | 14.97 | 14.97 | -1.32% | 207,895 |
| Aug 27, 2025 | 15.03 | 15.17 | 15.01 | 15.17 | 15.17 | 0.66% | 396,109 |
| Aug 26, 2025 | 15.07 | 15.10 | 14.97 | 15.07 | 15.07 | -0.26% | 213,600 |
| Aug 25, 2025 | 14.55 | 15.44 | 14.55 | 15.11 | 15.11 | -0.59% | 175,212 |
| Aug 22, 2025 | 15.20 | 15.26 | 15.18 | 15.20 | 15.20 | - | 238,691 |
| Aug 21, 2025 | 15.13 | 15.21 | 15.11 | 15.20 | 15.20 | 0.40% | 161,547 |
| Aug 20, 2025 | 14.95 | 15.17 | 14.95 | 15.14 | 15.14 | 1.95% | 288,144 |
| Aug 19, 2025 | 14.85 | 14.90 | 14.81 | 14.85 | 14.85 | 0.07% | 170,611 |
| Aug 18, 2025 | 14.89 | 14.89 | 14.78 | 14.84 | 14.84 | -0.54% | 181,901 |
| Aug 15, 2025 | 14.91 | 14.94 | 14.83 | 14.92 | 14.92 | 0.13% | 346,003 |
| Aug 14, 2025 | 14.84 | 14.92 | 14.83 | 14.90 | 14.90 | -0.53% | 284,464 |
| Aug 13, 2025 | 14.84 | 14.99 | 14.83 | 14.98 | 14.98 | 1.15% | 259,972 |
| Aug 12, 2025 | 14.74 | 14.83 | 14.69 | 14.81 | 14.81 | 0.47% | 136,611 |
| Aug 11, 2025 | 14.75 | 14.78 | 14.67 | 14.74 | 14.74 | 0.17% | 206,151 |
| Aug 8, 2025 | 14.70 | 14.74 | 14.61 | 14.72 | 14.72 | -2.03% | 248,653 |
| Aug 7, 2025 | 14.97 | 15.03 | 14.90 | 15.02 | 14.79 | 1.14% | 155,345 |
| Aug 6, 2025 | 14.84 | 14.87 | 14.73 | 14.85 | 14.63 | 0.07% | 163,485 |
| Aug 5, 2025 | 14.84 | 14.87 | 14.74 | 14.84 | 14.62 | -0.54% | 253,627 |
| Aug 4, 2025 | 14.87 | 14.92 | 14.80 | 14.92 | 14.69 | 0.13% | 381,901 |
| Aug 1, 2025 | 15.07 | 15.07 | 14.80 | 14.90 | 14.67 | -1.32% | 334,687 |
| Jul 31, 2025 | 15.05 | 15.12 | 14.96 | 15.10 | 14.87 | -0.53% | 424,326 |