Reckitt Benckiser Group plc (RBGPF)
OTCMKTS · Delayed Price · Currency is USD
82.50
+2.29 (2.86%)
Jan 6, 2026, 4:00 PM EST
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 81.70 | 82.50 | 81.70 | 81.79 | 81.79 | 1.97% | 2,800 |
| Jan 5, 2026 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | -0.67% | 351 |
| Dec 31, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.37% | 633 |
| Dec 29, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 0.42% | 587 |
| Dec 26, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | -0.68% | 149 |
| Dec 23, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | 1.30% | 222 |
| Dec 17, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -2.18% | 1,231 |
| Dec 16, 2025 | 81.00 | 82.01 | 81.00 | 82.01 | 82.01 | 0.50% | 415 |
| Dec 12, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.53% | 262 |
| Dec 10, 2025 | 77.68 | 81.17 | 77.68 | 81.17 | 81.17 | 4.00% | 548 |
| Dec 9, 2025 | 78.16 | 78.16 | 78.05 | 78.05 | 78.05 | -1.35% | 360 |
| Dec 8, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.98% | 151 |
| Dec 3, 2025 | 79.20 | 79.20 | 78.35 | 78.35 | 78.35 | -0.82% | 973 |
| Dec 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.58% | 1,666 |
| Nov 28, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 1.91% | 148 |
| Nov 26, 2025 | 77.18 | 77.18 | 76.32 | 76.32 | 76.32 | -1.52% | 3,609 |
| Nov 25, 2025 | 79.19 | 79.19 | 77.30 | 77.50 | 77.50 | -1.95% | 39,483 |
| Nov 19, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 2.54% | 382 |
| Nov 18, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | -0.17% | 2,094 |
| Nov 17, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 2.08% | 2,146 |
| Nov 13, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -3.60% | 261 |
| Nov 12, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | -0.07% | 309 |
| Nov 11, 2025 | 75.82 | 78.52 | 75.82 | 78.52 | 78.52 | 0.74% | 477 |
| Nov 10, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 3.63% | 682 |
| Nov 7, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -1.03% | 450 |
| Oct 31, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.80% | 215 |
| Oct 28, 2025 | 78.65 | 79.00 | 78.65 | 79.00 | 79.00 | -0.11% | 761 |
| Oct 16, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 4.69% | 194 |
| Oct 9, 2025 | 75.37 | 75.55 | 75.37 | 75.55 | 75.55 | -0.24% | 1,137 |
| Oct 8, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | -1.83% | 295 |
| Oct 7, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -1.38% | 1,265 |
| Oct 1, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 7.76% | 471 |
| Sep 26, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | -5.02% | 634 |
| Sep 24, 2025 | 73.55 | 76.43 | 73.55 | 76.43 | 76.43 | 1.52% | 488 |
| Sep 23, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -1.72% | 445 |
| Sep 17, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.86% | 7,532 |
| Sep 8, 2025 | 77.15 | 78.45 | 77.15 | 77.27 | 77.27 | 2.43% | 2,115 |
| Sep 5, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 5.53% | 307 |
| Sep 2, 2025 | 72.92 | 74.10 | 71.48 | 71.48 | 71.48 | -7.11% | 1,172 |
| Aug 29, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -0.06% | 154 |
| Aug 26, 2025 | 77.00 | 77.00 | 74.77 | 77.00 | 77.00 | 1.92% | 96,222 |
| Aug 22, 2025 | 75.35 | 75.55 | 74.95 | 75.55 | 75.55 | 2.21% | 8,135 |
| Aug 21, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 0.89% | 264 |
| Aug 19, 2025 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | -3.49% | 915 |
| Aug 15, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 3.88% | 759 |
| Aug 8, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 1.72% | 614 |
| Aug 7, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -5.47% | 200 |
| Aug 6, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 74.87 | 1.44% | 582 |
| Aug 5, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 73.81 | -0.03% | 245 |
| Jul 31, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 73.83 | 0.69% | 131 |