Reckitt Benckiser Group plc (RBGLY)
OTCMKTS
· Delayed Price · Currency is USD
12.40
-0.84 (-6.34%)
Apr 23, 2025, 3:58 PM EDT
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.29 | 12.49 | 12.22 | 12.33 | - | -6.66% | 169,509 |
| 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 |
| Mar 25, 2025 | 13.50 | 13.50 | 13.33 | 13.37 | 13.05 | -0.07% | 1,847,854 |
| Mar 24, 2025 | 13.35 | 13.41 | 13.23 | 13.38 | 13.05 | -0.50% | 1,039,741 |
| Mar 21, 2025 | 13.43 | 13.48 | 13.36 | 13.45 | 13.12 | -0.38% | 183,164 |
| Mar 20, 2025 | 13.42 | 13.53 | 13.38 | 13.50 | 13.17 | 1.34% | 181,420 |
| Mar 19, 2025 | 13.24 | 13.34 | 13.15 | 13.32 | 13.00 | -0.08% | 209,875 |
| Mar 18, 2025 | 13.48 | 13.50 | 13.22 | 13.33 | 13.01 | -1.19% | 361,088 |
| Mar 17, 2025 | 13.40 | 13.50 | 13.37 | 13.49 | 13.16 | 1.20% | 192,218 |
| Mar 14, 2025 | 13.02 | 13.38 | 13.00 | 13.33 | 13.01 | -1.70% | 321,920 |
| Mar 13, 2025 | 13.44 | 13.57 | 13.43 | 13.56 | 13.23 | 0.89% | 271,840 |
| Mar 12, 2025 | 13.50 | 13.50 | 13.38 | 13.44 | 13.11 | -1.68% | 776,308 |
| Mar 11, 2025 | 13.85 | 13.86 | 13.60 | 13.67 | 13.34 | -1.09% | 243,377 |
| Mar 10, 2025 | 13.75 | 13.95 | 13.74 | 13.82 | 13.48 | -1.99% | 262,370 |
| Mar 7, 2025 | 13.99 | 14.10 | 13.90 | 14.10 | 13.76 | 3.37% | 233,821 |
| Mar 6, 2025 | 13.72 | 13.77 | 13.62 | 13.64 | 13.31 | 1.37% | 244,774 |
| Mar 5, 2025 | 13.38 | 13.49 | 13.34 | 13.46 | 13.13 | -0.99% | 216,793 |
| Mar 4, 2025 | 13.55 | 13.64 | 13.49 | 13.59 | 13.26 | 1.42% | 224,624 |
| Mar 3, 2025 | 13.39 | 13.50 | 13.37 | 13.40 | 13.07 | 0.68% | 376,530 |
| Feb 28, 2025 | 13.33 | 13.34 | 13.18 | 13.31 | 12.99 | -0.22% | 351,391 |
| Feb 27, 2025 | 13.27 | 13.36 | 13.24 | 13.34 | 13.02 | -0.22% | 381,011 |
| Feb 26, 2025 | 13.41 | 13.48 | 13.35 | 13.37 | 13.05 | -0.67% | 198,488 |
| Feb 25, 2025 | 13.42 | 13.50 | 13.35 | 13.46 | 13.13 | 0.52% | 214,608 |
| Feb 24, 2025 | 13.34 | 13.44 | 13.32 | 13.39 | 13.06 | 0.45% | 211,358 |
| Feb 21, 2025 | 13.35 | 13.38 | 13.29 | 13.33 | 13.01 | -0.60% | 235,675 |
| Feb 20, 2025 | 13.39 | 13.46 | 13.35 | 13.41 | 13.08 | -0.37% | 127,480 |
| Feb 19, 2025 | 13.45 | 13.50 | 13.37 | 13.46 | 13.13 | -0.37% | 228,131 |
| Feb 18, 2025 | 13.47 | 13.55 | 13.46 | 13.51 | 13.18 | 2.58% | 265,270 |
| Feb 14, 2025 | 13.17 | 13.23 | 13.13 | 13.17 | 12.85 | 1.00% | 208,356 |
| Feb 13, 2025 | 12.83 | 13.04 | 12.83 | 13.04 | 12.72 | 0.46% | 164,864 |
| Feb 12, 2025 | 12.93 | 12.99 | 12.85 | 12.98 | 12.66 | -0.69% | 303,132 |
| Feb 11, 2025 | 13.12 | 13.21 | 12.91 | 13.07 | 12.75 | 0.08% | 377,875 |