Reckitt Benckiser Group plc (RBGPD)
OTCMKTS · Delayed Price · Currency is USD
84.20
-3.25 (-3.72%)
At close: Feb 2, 2026
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -3.72% | 210 |
| Jan 30, 2026 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 0.21% | 315 |
| Jan 29, 2026 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | 1.67% | 571 |
| Jan 26, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | -1.00% | 214 |
| Jan 23, 2026 | 84.33 | 86.70 | 84.33 | 86.70 | 86.70 | -0.96% | 1,331 |
| Jan 15, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | 3.30% | 215 |
| Jan 14, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.74 | -0.26% | 630 |
| Jan 7, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -0.27% | 666 |
| Jan 6, 2026 | 85.10 | 85.94 | 85.10 | 85.20 | 85.20 | 1.97% | 2,688 |
| Jan 5, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -0.67% | 336 |
| Dec 31, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.11 | -0.36% | 607 |
| Dec 29, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 0.42% | 563 |
| Dec 26, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | -0.68% | 143 |
| Dec 23, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 1.30% | 213 |
| Dec 17, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -2.18% | 1,181 |
| Dec 16, 2025 | 84.38 | 85.43 | 84.38 | 85.43 | 85.43 | 0.50% | 398 |
| Dec 12, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.53% | 251 |
| Dec 10, 2025 | 80.92 | 84.55 | 80.92 | 84.55 | 84.55 | 4.00% | 526 |
| Dec 9, 2025 | 81.42 | 81.42 | 81.30 | 81.30 | 81.30 | -1.35% | 345 |
| Dec 8, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | 0.98% | 144 |
| Dec 3, 2025 | 82.50 | 82.50 | 81.61 | 81.61 | 81.61 | -0.82% | 934 |
| Dec 1, 2025 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | 1.57% | 1,599 |
| Nov 28, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 1.91% | 142 |
| Nov 26, 2025 | 80.40 | 80.40 | 79.50 | 79.50 | 79.50 | -1.52% | 3,464 |
| Nov 25, 2025 | 82.49 | 82.49 | 80.52 | 80.73 | 80.73 | -1.95% | 37,903 |
| Nov 19, 2025 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | 2.54% | 366 |
| Nov 18, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.18% | 2,010 |
| Nov 17, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 2.08% | 2,060 |
| Nov 13, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -3.60% | 250 |
| Nov 12, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | -0.07% | 296 |
| Nov 11, 2025 | 78.98 | 81.80 | 78.98 | 81.80 | 81.80 | 0.74% | 457 |
| Nov 10, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 3.63% | 654 |
| Nov 7, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -1.03% | 432 |
| Oct 31, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -3.80% | 206 |
| Oct 28, 2025 | 81.93 | 82.29 | 81.93 | 82.29 | 82.29 | -0.11% | 730 |
| Oct 16, 2025 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | 4.68% | 186 |
| Oct 9, 2025 | 78.51 | 78.70 | 78.51 | 78.70 | 78.70 | -0.23% | 1,091 |
| Oct 8, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -1.83% | 283 |
| Oct 7, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -1.38% | 1,214 |
| Oct 1, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 7.76% | 452 |
| Sep 26, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.61 | -5.02% | 608 |
| Sep 24, 2025 | 76.62 | 79.62 | 76.62 | 79.62 | 79.61 | 1.52% | 468 |
| Sep 23, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -1.72% | 427 |
| Sep 17, 2025 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | -0.86% | 7,230 |
| Sep 8, 2025 | 80.37 | 81.72 | 80.37 | 80.49 | 80.49 | 2.43% | 2,030 |
| Sep 5, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | 5.53% | 294 |
| Sep 2, 2025 | 75.96 | 77.18 | 74.46 | 74.46 | 74.46 | -7.11% | 1,125 |
| Aug 29, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | -0.06% | 147 |
| Aug 26, 2025 | 80.21 | 80.21 | 77.89 | 80.21 | 80.21 | 1.92% | 92,373 |
| Aug 22, 2025 | 78.49 | 78.70 | 78.07 | 78.70 | 78.70 | 2.21% | 7,809 |