Reckitt Benckiser Group plc (RBGLY)
OTCMKTS
· Delayed Price · Currency is USD
12.54
+0.33 (2.70%)
Jan 21, 2025, 4:00 PM EST
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 12.44 | 12.57 | 12.43 | 12.54 | 12.54 | 2.70% | 470,311 |
| Jan 17, 2025 | 12.27 | 12.30 | 12.19 | 12.21 | 12.21 | 1.50% | 315,692 |
| Jan 16, 2025 | 11.83 | 12.03 | 11.83 | 12.03 | 12.03 | 1.86% | 418,019 |
| Jan 15, 2025 | 11.87 | 11.88 | 11.75 | 11.81 | 11.81 | -0.59% | 262,314 |
| Jan 14, 2025 | 11.74 | 11.93 | 11.73 | 11.88 | 11.88 | -0.13% | 367,726 |
| Jan 13, 2025 | 11.90 | 11.94 | 11.85 | 11.90 | 11.90 | -1.45% | 816,623 |
| Jan 10, 2025 | 12.23 | 12.24 | 12.00 | 12.07 | 12.07 | -0.41% | 826,487 |
| Jan 8, 2025 | 11.99 | 12.14 | 11.96 | 12.12 | 12.12 | 0.75% | 195,045 |
| Jan 7, 2025 | 12.08 | 12.14 | 12.02 | 12.03 | 12.03 | 0.50% | 317,774 |
| Jan 6, 2025 | 11.96 | 12.03 | 11.88 | 11.97 | 11.97 | -0.66% | 297,488 |
| Jan 3, 2025 | 12.05 | 12.08 | 11.99 | 12.05 | 12.05 | 0.75% | 236,541 |
| Jan 2, 2025 | 12.05 | 12.08 | 11.93 | 11.96 | 11.96 | -0.50% | 325,714 |
| Dec 31, 2024 | 11.87 | 12.05 | 11.87 | 12.02 | 12.02 | 0.25% | 270,358 |
| Dec 30, 2024 | 12.05 | 12.06 | 11.95 | 11.99 | 11.99 | -0.91% | 507,045 |
| Dec 27, 2024 | 12.02 | 12.14 | 12.02 | 12.10 | 12.10 | 0.41% | 312,852 |
| Dec 26, 2024 | 11.93 | 12.14 | 11.93 | 12.05 | 12.05 | 0.08% | 242,691 |
| Dec 24, 2024 | 11.74 | 12.14 | 11.74 | 12.04 | 12.04 | -0.50% | 120,836 |
| Dec 23, 2024 | 12.07 | 12.11 | 12.02 | 12.10 | 12.10 | 0.58% | 424,722 |
| Dec 20, 2024 | 11.96 | 12.14 | 11.96 | 12.03 | 12.03 | -0.08% | 354,687 |
| Dec 19, 2024 | 12.15 | 12.16 | 12.04 | 12.04 | 12.04 | -0.50% | 616,443 |
| Dec 18, 2024 | 12.20 | 12.30 | 12.09 | 12.10 | 12.10 | -1.31% | 622,334 |
| Dec 17, 2024 | 12.27 | 12.37 | 12.24 | 12.26 | 12.26 | -0.33% | 450,807 |
| Dec 16, 2024 | 12.27 | 12.36 | 12.26 | 12.30 | 12.30 | 0.33% | 400,225 |
| Dec 13, 2024 | 12.30 | 12.32 | 12.23 | 12.26 | 12.26 | 0.16% | 229,072 |
| Dec 12, 2024 | 12.31 | 12.40 | 12.22 | 12.24 | 12.24 | -0.73% | 286,000 |
| Dec 11, 2024 | 12.34 | 12.40 | 12.30 | 12.33 | 12.33 | 2.28% | 699,388 |
| Dec 10, 2024 | 12.01 | 12.09 | 11.96 | 12.06 | 12.06 | -0.62% | 424,087 |
| Dec 9, 2024 | 12.11 | 12.20 | 12.09 | 12.13 | 12.13 | 0.66% | 442,965 |
| Dec 6, 2024 | 12.23 | 12.25 | 12.00 | 12.05 | 12.05 | -1.79% | 248,244 |
| Dec 5, 2024 | 12.22 | 12.28 | 12.21 | 12.27 | 12.27 | 0.49% | 281,553 |
| Dec 4, 2024 | 12.23 | 12.27 | 12.20 | 12.21 | 12.21 | -0.57% | 341,136 |
| Dec 3, 2024 | 12.38 | 12.39 | 12.27 | 12.28 | 12.28 | -0.81% | 474,879 |
| Dec 2, 2024 | 12.34 | 12.38 | 12.22 | 12.38 | 12.38 | -0.32% | 343,244 |
| Nov 29, 2024 | 12.32 | 12.45 | 12.31 | 12.42 | 12.42 | -1.04% | 214,923 |
| Nov 27, 2024 | 12.49 | 12.59 | 12.46 | 12.55 | 12.55 | 1.29% | 275,297 |
| Nov 26, 2024 | 12.34 | 12.41 | 12.27 | 12.39 | 12.39 | 0.81% | 293,064 |
| Nov 25, 2024 | 12.27 | 12.33 | 12.21 | 12.29 | 12.29 | 0.82% | 337,218 |
| Nov 22, 2024 | 12.21 | 12.24 | 12.16 | 12.19 | 12.19 | 1.33% | 273,826 |
| Nov 21, 2024 | 12.02 | 12.06 | 11.97 | 12.03 | 12.03 | -0.99% | 387,862 |
| Nov 20, 2024 | 12.08 | 12.15 | 12.06 | 12.15 | 12.15 | 0.08% | 443,343 |
| Nov 19, 2024 | 12.09 | 12.14 | 12.07 | 12.14 | 12.14 | -0.98% | 1,542,590 |
| Nov 18, 2024 | 12.07 | 12.26 | 12.07 | 12.26 | 12.26 | 1.83% | 962,531 |
| Nov 15, 2024 | 12.06 | 12.09 | 11.98 | 12.04 | 12.04 | 0.33% | 502,286 |
| Nov 14, 2024 | 12.09 | 12.12 | 11.98 | 12.00 | 12.00 | -0.83% | 515,727 |
| Nov 13, 2024 | 12.09 | 12.16 | 12.04 | 12.10 | 12.10 | -0.58% | 461,625 |
| Nov 12, 2024 | 12.20 | 12.20 | 12.10 | 12.17 | 12.17 | -1.38% | 376,029 |
| Nov 11, 2024 | 12.36 | 12.40 | 12.30 | 12.34 | 12.34 | -0.32% | 334,069 |
| Nov 8, 2024 | 12.33 | 12.39 | 12.27 | 12.38 | 12.38 | -0.08% | 443,199 |
| Nov 7, 2024 | 12.62 | 12.65 | 12.33 | 12.39 | 12.39 | -1.20% | 329,480 |
| Nov 6, 2024 | 12.69 | 12.95 | 12.52 | 12.54 | 12.54 | -2.68% | 1,982,779 |
| Nov 5, 2024 | 12.82 | 12.93 | 12.78 | 12.89 | 12.89 | 0.74% | 268,191 |
| Nov 4, 2024 | 12.86 | 12.89 | 12.74 | 12.79 | 12.79 | -0.62% | 303,510 |
| Nov 1, 2024 | 13.11 | 13.14 | 12.84 | 12.87 | 12.87 | 6.45% | 7,220,050 |
| Oct 31, 2024 | 11.95 | 12.10 | 11.88 | 12.09 | 12.09 | -1.63% | 4,601,641 |
| Oct 30, 2024 | 12.38 | 12.48 | 12.26 | 12.29 | 12.29 | -1.44% | 4,417,410 |
| Oct 29, 2024 | 12.61 | 12.68 | 12.44 | 12.47 | 12.47 | -1.03% | 4,122,343 |
| Oct 28, 2024 | 12.61 | 12.67 | 12.56 | 12.60 | 12.60 | 0.96% | 2,706,850 |
| Oct 25, 2024 | 12.63 | 12.64 | 12.46 | 12.48 | 12.48 | -1.73% | 2,782,880 |
| Oct 24, 2024 | 12.85 | 12.91 | 12.61 | 12.70 | 12.70 | -1.63% | 1,383,661 |
| Oct 23, 2024 | 12.85 | 12.95 | 12.82 | 12.91 | 12.91 | 3.78% | 234,093 |
| Oct 22, 2024 | 12.44 | 12.53 | 12.40 | 12.44 | 12.44 | -1.43% | 300,843 |
| Oct 21, 2024 | 12.66 | 12.67 | 12.59 | 12.62 | 12.62 | 0.56% | 182,585 |
| Oct 18, 2024 | 12.51 | 12.56 | 12.49 | 12.55 | 12.55 | 0.40% | 160,289 |
| Oct 17, 2024 | 12.39 | 12.53 | 12.39 | 12.50 | 12.50 | 1.63% | 468,463 |
| Oct 16, 2024 | 12.28 | 12.35 | 12.26 | 12.30 | 12.30 | 0.08% | 300,231 |
| Oct 15, 2024 | 12.31 | 12.39 | 12.27 | 12.29 | 12.29 | 0.33% | 162,908 |
| Oct 14, 2024 | 12.20 | 12.26 | 12.18 | 12.25 | 12.25 | 0.99% | 159,635 |
| Oct 11, 2024 | 12.13 | 12.18 | 12.10 | 12.13 | 12.13 | -0.82% | 191,609 |
| Oct 10, 2024 | 12.26 | 12.26 | 12.19 | 12.23 | 12.23 | -0.20% | 200,484 |
| Oct 9, 2024 | 12.20 | 12.28 | 12.18 | 12.26 | 12.26 | 1.45% | 151,656 |
| Oct 8, 2024 | 12.06 | 12.14 | 12.02 | 12.08 | 12.08 | 1.26% | 311,188 |
| Oct 7, 2024 | 12.06 | 12.06 | 11.93 | 11.93 | 11.93 | -0.83% | 1,105,959 |
| Oct 4, 2024 | 11.97 | 12.07 | 11.97 | 12.03 | 12.03 | -0.25% | 215,487 |
| Oct 3, 2024 | 12.13 | 12.13 | 12.01 | 12.06 | 12.06 | -1.39% | 179,672 |
| Oct 2, 2024 | 12.17 | 12.29 | 12.15 | 12.23 | 12.23 | 0.49% | 259,814 |
| Oct 1, 2024 | 12.22 | 12.25 | 12.12 | 12.17 | 12.17 | -1.62% | 197,725 |
| Sep 30, 2024 | 12.57 | 12.57 | 12.31 | 12.37 | 12.37 | -2.14% | 208,078 |
| Sep 27, 2024 | 12.56 | 12.68 | 12.56 | 12.64 | 12.64 | 1.28% | 136,519 |
| Sep 26, 2024 | 12.44 | 12.51 | 12.39 | 12.48 | 12.48 | 1.38% | 252,684 |
| Sep 25, 2024 | 12.32 | 12.36 | 12.30 | 12.31 | 12.31 | 0.98% | 207,285 |
| Sep 24, 2024 | 12.24 | 12.27 | 12.18 | 12.19 | 12.19 | -0.08% | 225,171 |
| Sep 23, 2024 | 12.15 | 12.23 | 12.10 | 12.20 | 12.20 | 0.99% | 305,439 |
| Sep 20, 2024 | 12.13 | 12.17 | 12.02 | 12.08 | 12.08 | -1.31% | 396,697 |
| Sep 19, 2024 | 12.25 | 12.29 | 12.20 | 12.24 | 12.24 | -1.13% | 483,230 |
| Sep 18, 2024 | 12.43 | 12.54 | 12.38 | 12.38 | 12.38 | 0.65% | 304,235 |
| Sep 17, 2024 | 12.13 | 12.71 | 12.12 | 12.30 | 12.30 | 0.90% | 241,349 |
| Sep 16, 2024 | 12.20 | 12.21 | 12.13 | 12.19 | 12.19 | 0.33% | 640,915 |
| Sep 13, 2024 | 12.17 | 12.20 | 12.10 | 12.15 | 12.15 | 0.58% | 180,762 |
| Sep 12, 2024 | 12.07 | 12.09 | 11.98 | 12.08 | 12.08 | 0.17% | 303,579 |
| Sep 11, 2024 | 12.04 | 12.08 | 11.94 | 12.06 | 12.06 | 1.52% | 382,059 |
| Sep 10, 2024 | 11.84 | 11.90 | 11.80 | 11.88 | 11.88 | 0.68% | 294,715 |
| Sep 9, 2024 | 11.84 | 11.87 | 11.78 | 11.80 | 11.80 | -1.26% | 451,780 |
| Sep 6, 2024 | 11.94 | 11.99 | 11.91 | 11.95 | 11.95 | 0.50% | 271,518 |
| Sep 5, 2024 | 11.91 | 11.94 | 11.84 | 11.89 | 11.89 | 1.19% | 284,418 |
| Sep 4, 2024 | 11.71 | 11.86 | 11.71 | 11.75 | 11.75 | 0.77% | 438,015 |
| Sep 3, 2024 | 11.64 | 11.76 | 11.59 | 11.66 | 11.66 | 0.87% | 443,580 |
| Aug 30, 2024 | 11.60 | 11.62 | 11.52 | 11.56 | 11.56 | 0.26% | 277,973 |
| Aug 29, 2024 | 11.53 | 11.55 | 11.47 | 11.53 | 11.53 | -1.11% | 435,255 |
| Aug 28, 2024 | 11.63 | 11.69 | 11.62 | 11.66 | 11.66 | 0.69% | 467,640 |
| Aug 27, 2024 | 11.55 | 11.61 | 11.53 | 11.58 | 11.58 | 1.67% | 363,179 |