Reckitt Benckiser Group plc (RBGLY)
OTCMKTS · Delayed Price · Currency is USD
15.33
-0.02 (-0.13%)
Oct 31, 2025, 3:59 PM EDT
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.28 | 15.34 | 15.22 | 15.33 | 15.33 | -0.13% | 214,718 |
| Oct 30, 2025 | 15.33 | 15.40 | 15.32 | 15.35 | 15.35 | -0.71% | 142,652 |
| Oct 29, 2025 | 15.60 | 15.61 | 15.43 | 15.46 | 15.46 | -0.96% | 150,405 |
| Oct 28, 2025 | 15.67 | 15.70 | 15.57 | 15.61 | 15.61 | -0.83% | 170,733 |
| Oct 27, 2025 | 15.79 | 15.80 | 15.68 | 15.74 | 15.74 | 0.19% | 178,212 |
| Oct 24, 2025 | 15.76 | 15.77 | 15.67 | 15.71 | 15.71 | 0.26% | 2,458,242 |
| Oct 23, 2025 | 15.71 | 15.80 | 15.65 | 15.67 | 15.67 | -0.63% | 687,540 |
| Oct 22, 2025 | 15.77 | 15.83 | 15.71 | 15.77 | 15.77 | -0.44% | 166,165 |
| Oct 21, 2025 | 15.77 | 15.86 | 15.72 | 15.84 | 15.84 | -0.69% | 354,516 |
| Oct 20, 2025 | 15.82 | 15.96 | 15.80 | 15.95 | 15.95 | -0.06% | 548,059 |
| Oct 17, 2025 | 15.78 | 15.98 | 15.78 | 15.96 | 15.96 | 2.50% | 239,118 |
| Oct 16, 2025 | 15.54 | 15.69 | 15.54 | 15.57 | 15.57 | 0.97% | 246,244 |
| Oct 15, 2025 | 15.27 | 15.47 | 15.27 | 15.42 | 15.42 | 0.85% | 245,902 |
| Oct 14, 2025 | 15.29 | 15.34 | 15.21 | 15.29 | 15.29 | -0.33% | 187,745 |
| Oct 13, 2025 | 15.26 | 15.35 | 15.25 | 15.34 | 15.34 | -0.52% | 362,324 |
| Oct 10, 2025 | 15.36 | 15.45 | 15.33 | 15.42 | 15.42 | 0.19% | 372,333 |
| 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 |