Reckitt Benckiser Group plc (RBGLY)
OTCMKTS · Delayed Price · Currency is USD
16.25
-0.16 (-0.98%)
Mar 4, 2026, 4:00 PM EST
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 17.43 | 17.50 | 17.39 | 17.46 | 16.85 | 1.02% | 193,497 |
| Jan 9, 2026 | 17.19 | 17.31 | 17.18 | 17.28 | 16.68 | -0.12% | 328,534 |
| Jan 8, 2026 | 17.08 | 17.39 | 17.08 | 17.30 | 16.70 | 1.84% | 189,743 |
| Jan 7, 2026 | 16.96 | 17.03 | 16.94 | 16.99 | 16.40 | -0.49% | 243,221 |
| Jan 6, 2026 | 17.17 | 17.24 | 17.03 | 17.07 | 16.48 | 0.86% | 260,458 |
| Jan 5, 2026 | 16.78 | 17.00 | 16.64 | 16.93 | 16.34 | 0.56% | 337,497 |
| Jan 2, 2026 | 16.88 | 16.89 | 16.77 | 16.83 | 16.25 | -0.37% | 185,254 |
| Dec 31, 2025 | 16.82 | 16.94 | 16.80 | 16.90 | 16.31 | -0.18% | 113,918 |
| Dec 30, 2025 | 16.87 | 16.98 | 16.83 | 16.93 | 16.34 | -0.12% | 277,959 |
| Dec 29, 2025 | 16.82 | 16.96 | 16.80 | 16.95 | 16.36 | 0.31% | 246,557 |
| Dec 26, 2025 | 16.93 | 16.93 | 16.73 | 16.90 | 16.31 | 0.25% | 84,169 |
| Dec 24, 2025 | 16.49 | 17.08 | 16.49 | 16.85 | 16.27 | 0.06% | 307,934 |
| Dec 23, 2025 | 16.87 | 16.89 | 16.73 | 16.84 | 16.26 | -0.31% | 1,339,831 |
| Dec 22, 2025 | 16.92 | 16.94 | 16.89 | 16.90 | 16.31 | -0.31% | 206,435 |