Reckitt Benckiser Group plc (RBGLY)
OTCMKTS · Delayed Price · Currency is USD
13.83
+0.06 (0.44%)
Apr 14, 2026, 3:50 PM EST
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 13.83 | 13.88 | 13.76 | 13.82 | 13.82 | 0.36% | 645,398 |
| Apr 13, 2026 | 13.82 | 13.84 | 13.63 | 13.77 | 13.77 | -0.86% | 1,679,581 |
| Apr 10, 2026 | 14.02 | 14.07 | 13.85 | 13.89 | 13.89 | -2.53% | 1,341,858 |
| Apr 9, 2026 | 13.90 | 14.42 | 13.90 | 14.25 | 13.94 | -1.66% | 558,334 |
| Apr 8, 2026 | 14.55 | 14.59 | 14.19 | 14.49 | 14.17 | 5.61% | 296,894 |
| Apr 7, 2026 | 13.76 | 13.81 | 13.62 | 13.72 | 13.42 | -1.79% | 775,144 |
| Apr 6, 2026 | 13.50 | 14.04 | 13.50 | 13.97 | 13.67 | 1.16% | 910,717 |
| Apr 2, 2026 | 13.59 | 13.84 | 13.57 | 13.81 | 13.51 | -0.27% | 1,011,487 |
| Apr 1, 2026 | 13.72 | 13.91 | 13.70 | 13.85 | 13.55 | 1.82% | 476,906 |
| Mar 31, 2026 | 13.70 | 13.79 | 13.44 | 13.60 | 13.30 | 0.59% | 651,741 |
| Mar 30, 2026 | 13.58 | 13.70 | 13.49 | 13.52 | 13.23 | -1.53% | 1,255,868 |
| Mar 27, 2026 | 13.50 | 13.89 | 13.48 | 13.73 | 13.43 | 2.23% | 938,096 |
| Mar 26, 2026 | 13.60 | 13.70 | 13.43 | 13.43 | 13.14 | -1.18% | 607,975 |
| Mar 25, 2026 | 13.70 | 13.74 | 13.54 | 13.59 | 13.29 | -0.15% | 559,001 |
| Mar 24, 2026 | 13.52 | 13.71 | 13.48 | 13.61 | 13.31 | -0.37% | 666,608 |
| Mar 23, 2026 | 13.57 | 13.82 | 13.42 | 13.66 | 13.36 | 0.55% | 1,173,564 |
| Mar 20, 2026 | 13.72 | 13.77 | 13.45 | 13.59 | 13.29 | -1.56% | 1,312,795 |
| Mar 19, 2026 | 13.81 | 13.94 | 13.67 | 13.80 | 13.50 | -1.85% | 1,169,263 |
| Mar 18, 2026 | 14.18 | 14.29 | 14.06 | 14.06 | 13.75 | -2.77% | 562,258 |
| Mar 17, 2026 | 14.65 | 14.66 | 14.44 | 14.46 | 14.14 | -0.89% | 418,665 |
| Mar 16, 2026 | 14.63 | 14.66 | 14.52 | 14.59 | 14.27 | 3.11% | 818,759 |
| Mar 13, 2026 | 14.22 | 14.26 | 14.07 | 14.15 | 13.84 | 0.14% | 594,337 |
| Mar 12, 2026 | 14.29 | 14.39 | 14.11 | 14.13 | 13.82 | -2.75% | 733,330 |
| Mar 11, 2026 | 14.53 | 14.59 | 14.40 | 14.53 | 14.21 | -0.95% | 480,030 |
| Mar 10, 2026 | 14.82 | 14.90 | 14.67 | 14.67 | 14.35 | -1.41% | 451,776 |
| Mar 9, 2026 | 14.77 | 14.90 | 14.64 | 14.88 | 14.56 | -1.33% | 779,136 |
| Mar 6, 2026 | 14.78 | 15.10 | 14.73 | 15.08 | 14.75 | -2.01% | 447,663 |
| Mar 5, 2026 | 14.93 | 15.49 | 14.81 | 15.39 | 15.05 | -5.29% | 504,233 |
| Mar 4, 2026 | 16.33 | 16.56 | 16.05 | 16.25 | 15.90 | -0.98% | 231,469 |
| Mar 3, 2026 | 16.10 | 16.55 | 16.10 | 16.41 | 16.05 | -4.48% | 245,479 |
| Mar 2, 2026 | 17.24 | 17.29 | 17.07 | 17.18 | 16.81 | -2.16% | 231,170 |
| Feb 27, 2026 | 17.36 | 17.69 | 17.36 | 17.56 | 17.18 | 1.33% | 310,327 |
| Feb 26, 2026 | 17.31 | 17.43 | 17.26 | 17.33 | 16.95 | -0.23% | 324,478 |
| Feb 25, 2026 | 17.21 | 17.39 | 17.14 | 17.37 | 16.99 | -0.29% | 360,478 |
| Feb 24, 2026 | 17.44 | 17.53 | 17.37 | 17.42 | 17.04 | 0.06% | 231,509 |
| Feb 23, 2026 | 17.22 | 17.41 | 17.20 | 17.41 | 17.03 | -0.34% | 312,948 |
| Feb 20, 2026 | 17.34 | 17.47 | 17.29 | 17.47 | 17.09 | -0.46% | 228,618 |
| Feb 19, 2026 | 17.51 | 17.55 | 17.38 | 17.55 | 17.17 | -0.17% | 306,592 |
| Feb 18, 2026 | 17.56 | 17.62 | 17.48 | 17.58 | 17.20 | -0.40% | 347,189 |
| Feb 17, 2026 | 17.52 | 17.65 | 17.42 | 17.65 | 17.27 | -0.73% | 272,487 |
| Feb 13, 2026 | 17.58 | 17.80 | 17.48 | 17.78 | 17.39 | 1.25% | 263,782 |
| Feb 12, 2026 | 17.27 | 17.59 | 17.24 | 17.56 | 17.18 | 1.50% | 242,218 |
| Feb 11, 2026 | 17.23 | 17.40 | 17.17 | 17.30 | 16.92 | -0.23% | 242,520 |
| Feb 10, 2026 | 17.28 | 17.38 | 17.15 | 17.34 | 16.96 | -0.40% | 317,563 |
| Feb 9, 2026 | 17.27 | 17.41 | 17.17 | 17.41 | 17.03 | -0.57% | 289,435 |
| Feb 6, 2026 | 17.35 | 17.54 | 17.32 | 17.51 | 17.13 | 0.75% | 220,829 |
| Feb 5, 2026 | 17.30 | 17.53 | 17.22 | 17.38 | 17.00 | 0.87% | 228,815 |
| Feb 4, 2026 | 17.32 | 17.39 | 16.93 | 17.23 | 16.85 | 3.17% | 274,136 |
| Feb 3, 2026 | 16.47 | 16.86 | 16.47 | 16.70 | 16.34 | -1.32% | 254,051 |
| Feb 2, 2026 | 16.91 | 17.06 | 16.50 | 16.92 | 16.55 | -2.54% | 101,920 |