Reckitt Benckiser Group plc (RBGLY)
OTCMKTS · Delayed Price · Currency is USD
13.13
-0.13 (-0.98%)
At close: Sep 24, 2026
Reckitt Benckiser Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.25 | 13.30 | 13.08 | 13.13 | 13.13 | -0.98% | 970,536 |
| Sep 23, 2026 | 13.45 | 13.48 | 13.24 | 13.26 | 13.26 | -1.78% | 282,626 |
| Sep 22, 2026 | 13.62 | 13.63 | 13.42 | 13.50 | 13.50 | 0.45% | 344,494 |
| Sep 21, 2026 | 13.33 | 13.46 | 13.27 | 13.44 | 13.44 | 1.13% | 411,183 |
| Sep 18, 2026 | 13.29 | 13.35 | 13.24 | 13.29 | 13.29 | -1.70% | 583,247 |
| Sep 17, 2026 | 13.62 | 13.63 | 13.48 | 13.52 | 13.52 | -1.17% | 644,954 |
| Sep 16, 2026 | 13.78 | 13.80 | 13.64 | 13.68 | 13.68 | -0.62% | 281,706 |
| Sep 15, 2026 | 13.79 | 13.88 | 13.71 | 13.77 | 13.77 | -1.47% | 421,455 |
| Sep 14, 2026 | 13.91 | 14.01 | 13.82 | 13.97 | 13.97 | 2.27% | 595,691 |
| Sep 11, 2026 | 13.82 | 13.84 | 13.60 | 13.66 | 13.66 | -0.80% | 533,498 |
| Sep 10, 2026 | 13.63 | 13.81 | 13.60 | 13.77 | 13.77 | 1.32% | 558,128 |
| Sep 9, 2026 | 13.80 | 13.81 | 13.56 | 13.59 | 13.59 | -1.45% | 337,106 |
| Sep 8, 2026 | 13.98 | 13.99 | 13.71 | 13.79 | 13.79 | -0.90% | 953,048 |
| Sep 4, 2026 | 13.81 | 13.97 | 13.81 | 13.92 | 13.92 | 0.32% | 287,869 |
| Sep 3, 2026 | 14.12 | 14.12 | 13.84 | 13.87 | 13.87 | -2.60% | 395,639 |
| Sep 2, 2026 | 14.31 | 14.33 | 14.17 | 14.24 | 14.24 | -2.00% | 323,293 |
| Sep 1, 2026 | 14.49 | 14.65 | 14.48 | 14.53 | 14.53 | 4.31% | 351,433 |
| Aug 31, 2026 | 13.84 | 14.18 | 13.84 | 13.93 | 13.93 | -0.78% | 505,819 |
| Aug 28, 2026 | 14.06 | 14.09 | 14.00 | 14.04 | 14.04 | 0.07% | 410,083 |
| Aug 27, 2026 | 13.97 | 14.04 | 13.90 | 14.03 | 14.03 | -0.57% | 532,069 |
| Aug 26, 2026 | 14.28 | 14.28 | 14.09 | 14.11 | 14.11 | -0.56% | 334,327 |
| Aug 25, 2026 | 14.12 | 14.21 | 14.09 | 14.19 | 14.19 | -0.35% | 240,429 |
| Aug 24, 2026 | 14.07 | 14.28 | 14.07 | 14.24 | 14.24 | 0.49% | 219,533 |
| Aug 21, 2026 | 14.05 | 14.20 | 14.04 | 14.17 | 14.17 | 3.28% | 253,716 |
| Aug 20, 2026 | 13.80 | 13.83 | 13.68 | 13.72 | 13.72 | -0.07% | 302,675 |
| Aug 19, 2026 | 13.68 | 13.83 | 13.66 | 13.73 | 13.73 | 0.81% | 371,474 |
| Aug 18, 2026 | 13.64 | 13.72 | 13.60 | 13.62 | 13.62 | -0.51% | 304,227 |
| Aug 17, 2026 | 13.71 | 13.79 | 13.60 | 13.69 | 13.69 | -1.93% | 443,550 |
| Aug 14, 2026 | 14.01 | 14.01 | 13.90 | 13.96 | 13.96 | -0.50% | 304,826 |
| Aug 13, 2026 | 14.10 | 14.13 | 13.94 | 14.03 | 14.03 | -0.21% | 2,281,017 |
| Aug 12, 2026 | 14.00 | 14.10 | 13.89 | 14.06 | 14.06 | -2.02% | 1,705,278 |
| Aug 11, 2026 | 14.34 | 14.42 | 14.29 | 14.35 | 14.35 | 0.28% | 274,552 |
| Aug 10, 2026 | 14.24 | 14.47 | 14.16 | 14.31 | 14.31 | -0.56% | 280,123 |
| Aug 7, 2026 | 14.57 | 14.66 | 14.50 | 14.61 | 14.39 | 1.74% | 449,667 |
| Aug 6, 2026 | 14.47 | 14.53 | 14.36 | 14.36 | 14.14 | -0.62% | 202,280 |
| Aug 5, 2026 | 14.48 | 14.51 | 14.37 | 14.45 | 14.23 | 1.55% | 134,559 |
| Aug 4, 2026 | 14.26 | 14.30 | 14.15 | 14.23 | 14.02 | 0.35% | 218,855 |
| Aug 3, 2026 | 14.38 | 14.42 | 14.17 | 14.18 | 13.97 | 0.93% | 448,652 |
| Jul 31, 2026 | 14.04 | 14.17 | 14.04 | 14.05 | 13.84 | -2.43% | 986,092 |
| Jul 30, 2026 | 14.42 | 14.44 | 14.25 | 14.40 | 14.18 | -0.35% | 249,204 |
| Jul 29, 2026 | 14.21 | 14.54 | 14.17 | 14.45 | 14.23 | 4.56% | 560,567 |
| Jul 28, 2026 | 13.83 | 13.94 | 13.79 | 13.82 | 13.61 | 2.75% | 515,669 |
| Jul 27, 2026 | 13.45 | 13.61 | 13.42 | 13.45 | 13.25 | 1.36% | 387,977 |
| Jul 24, 2026 | 13.28 | 13.35 | 13.24 | 13.27 | 13.07 | 0.23% | 594,215 |
| Jul 23, 2026 | 13.19 | 13.27 | 13.14 | 13.24 | 13.04 | -2.79% | 331,897 |
| Jul 22, 2026 | 13.80 | 13.81 | 13.56 | 13.62 | 13.42 | 1.95% | 318,312 |
| Jul 21, 2026 | 13.46 | 13.51 | 13.30 | 13.36 | 13.16 | -2.48% | 660,422 |
| Jul 20, 2026 | 13.68 | 13.84 | 13.62 | 13.70 | 13.49 | -0.36% | 1,349,067 |
| Jul 17, 2026 | 13.76 | 13.88 | 13.69 | 13.75 | 13.54 | -0.94% | 715,918 |
| Jul 16, 2026 | 13.57 | 13.88 | 13.57 | 13.88 | 13.67 | 2.21% | 304,679 |