Reckitt Benckiser Group plc (RBGLY)
OTCMKTS
· Delayed Price · Currency is USD
13.58
+0.02 (0.11%)
Mar 31, 2025, 3:40 PM EST
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.51 | 13.61 | 13.47 | 13.56 | 13.56 | 1.50% | 183,173 |
| Mar 27, 2025 | 13.29 | 13.40 | 13.29 | 13.36 | 13.36 | - | 177,265 |
| Mar 26, 2025 | 13.33 | 13.41 | 13.33 | 13.36 | 13.36 | -0.07% | 157,834 |
| Mar 25, 2025 | 13.50 | 13.50 | 13.33 | 13.37 | 13.37 | -0.07% | 1,847,854 |
| Mar 24, 2025 | 13.35 | 13.41 | 13.23 | 13.38 | 13.38 | -0.50% | 1,039,741 |
| Mar 21, 2025 | 13.43 | 13.48 | 13.36 | 13.45 | 13.45 | -0.38% | 183,164 |
| Mar 20, 2025 | 13.42 | 13.53 | 13.38 | 13.50 | 13.50 | 1.34% | 181,420 |
| Mar 19, 2025 | 13.24 | 13.34 | 13.15 | 13.32 | 13.32 | -0.08% | 209,875 |
| Mar 18, 2025 | 13.48 | 13.50 | 13.22 | 13.33 | 13.33 | -1.19% | 361,088 |
| Mar 17, 2025 | 13.40 | 13.50 | 13.37 | 13.49 | 13.49 | 1.20% | 192,218 |
| Mar 14, 2025 | 13.02 | 13.38 | 13.00 | 13.33 | 13.33 | -1.70% | 321,920 |
| Mar 13, 2025 | 13.44 | 13.57 | 13.43 | 13.56 | 13.56 | 0.89% | 271,840 |
| Mar 12, 2025 | 13.50 | 13.50 | 13.38 | 13.44 | 13.44 | -1.68% | 776,308 |
| Mar 11, 2025 | 13.85 | 13.86 | 13.60 | 13.67 | 13.67 | -1.09% | 243,377 |
| Mar 10, 2025 | 13.75 | 13.95 | 13.74 | 13.82 | 13.82 | -1.99% | 262,370 |
| Mar 7, 2025 | 13.99 | 14.10 | 13.90 | 14.10 | 14.10 | 3.37% | 233,821 |
| Mar 6, 2025 | 13.72 | 13.77 | 13.62 | 13.64 | 13.64 | 1.37% | 244,774 |
| Mar 5, 2025 | 13.38 | 13.49 | 13.34 | 13.46 | 13.46 | -0.99% | 216,793 |
| Mar 4, 2025 | 13.55 | 13.64 | 13.49 | 13.59 | 13.59 | 1.42% | 224,624 |
| Mar 3, 2025 | 13.39 | 13.50 | 13.37 | 13.40 | 13.40 | 0.68% | 376,530 |
| Feb 28, 2025 | 13.33 | 13.34 | 13.18 | 13.31 | 13.31 | -0.22% | 351,391 |
| Feb 27, 2025 | 13.27 | 13.36 | 13.24 | 13.34 | 13.34 | -0.22% | 381,011 |
| Feb 26, 2025 | 13.41 | 13.48 | 13.35 | 13.37 | 13.37 | -0.67% | 198,488 |
| Feb 25, 2025 | 13.42 | 13.50 | 13.35 | 13.46 | 13.46 | 0.52% | 214,608 |
| Feb 24, 2025 | 13.34 | 13.44 | 13.32 | 13.39 | 13.39 | 0.45% | 211,358 |
| Feb 21, 2025 | 13.35 | 13.38 | 13.29 | 13.33 | 13.33 | -0.60% | 235,675 |
| Feb 20, 2025 | 13.39 | 13.46 | 13.35 | 13.41 | 13.41 | -0.37% | 127,480 |
| Feb 19, 2025 | 13.45 | 13.50 | 13.37 | 13.46 | 13.46 | -0.37% | 228,131 |
| Feb 18, 2025 | 13.47 | 13.55 | 13.46 | 13.51 | 13.51 | 2.58% | 265,270 |
| Feb 14, 2025 | 13.17 | 13.23 | 13.13 | 13.17 | 13.17 | 1.00% | 208,356 |
| Feb 13, 2025 | 12.83 | 13.04 | 12.83 | 13.04 | 13.04 | 0.46% | 164,864 |
| Feb 12, 2025 | 12.93 | 12.99 | 12.85 | 12.98 | 12.98 | -0.69% | 303,132 |
| Feb 11, 2025 | 13.12 | 13.21 | 12.91 | 13.07 | 13.07 | 0.08% | 377,875 |
| Feb 10, 2025 | 13.07 | 13.10 | 13.00 | 13.06 | 13.06 | -0.23% | 165,040 |
| Feb 7, 2025 | 13.15 | 13.17 | 13.05 | 13.09 | 13.09 | -0.53% | 188,897 |
| Feb 6, 2025 | 13.12 | 13.21 | 13.07 | 13.16 | 13.16 | -0.53% | 288,215 |
| Feb 5, 2025 | 13.24 | 13.26 | 13.19 | 13.23 | 13.23 | 1.15% | 451,073 |
| Feb 4, 2025 | 13.09 | 13.14 | 13.04 | 13.08 | 13.08 | -0.83% | 335,711 |
| Feb 3, 2025 | 13.00 | 13.22 | 13.00 | 13.19 | 13.19 | -0.53% | 188,412 |
| Jan 31, 2025 | 13.27 | 13.37 | 13.22 | 13.26 | 13.26 | -0.67% | 191,785 |
| Jan 30, 2025 | 13.26 | 13.39 | 13.25 | 13.35 | 13.35 | 2.30% | 215,951 |
| Jan 29, 2025 | 13.07 | 13.15 | 13.02 | 13.05 | 13.05 | 0.38% | 272,468 |
| Jan 28, 2025 | 13.02 | 13.06 | 12.98 | 13.00 | 13.00 | 0.31% | 278,190 |
| Jan 27, 2025 | 12.86 | 12.98 | 12.84 | 12.96 | 12.96 | 2.13% | 467,972 |
| Jan 24, 2025 | 12.65 | 12.74 | 12.63 | 12.69 | 12.69 | 1.04% | 228,620 |
| Jan 23, 2025 | 12.49 | 12.59 | 12.45 | 12.56 | 12.56 | 1.29% | 335,069 |
| Jan 22, 2025 | 12.38 | 12.48 | 12.36 | 12.40 | 12.40 | -1.12% | 407,267 |
| Jan 21, 2025 | 12.44 | 12.57 | 12.43 | 12.54 | 12.54 | 2.70% | 471,410 |
| 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 |