Reckitt Benckiser Group plc (RBGPF)
OTCMKTS · Delayed Price · Currency is USD
76.00
-3.00 (-3.80%)
Oct 31, 2025, 4:00 PM EDT
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.80% | 215 |
| Oct 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 70 |
| Oct 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 35 |
| Oct 28, 2025 | 78.65 | 79.00 | 78.65 | 79.00 | 79.00 | -0.11% | 761 |
| Oct 27, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - | 34 |
| Oct 24, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - | 226 |
| Oct 23, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - | 167 |
| Oct 22, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - | 1,045 |
| Oct 21, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - | 89 |
| Oct 20, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - | 74 |
| Oct 17, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - | 14,339 |
| Oct 16, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 4.69% | 194 |
| Oct 15, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - | 108 |
| Oct 14, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - | 56 |
| Oct 13, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - | 103 |
| Oct 10, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - | 92 |
| 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 6, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - | 4 |
| Oct 3, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - | 85 |
| Oct 2, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - | 64 |
| Oct 1, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 7.76% | 471 |
| Sep 30, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - | 133 |
| Sep 29, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - | 58 |
| Sep 26, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | -5.02% | 634 |
| Sep 25, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - | 136 |
| 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 22, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | 468 |
| Sep 19, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | 149 |
| Sep 18, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | 240 |
| Sep 17, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.86% | 7,532 |
| Sep 16, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - | 40 |
| Sep 15, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - | 101 |
| Sep 12, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - | 62 |
| Sep 11, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - | 33 |
| Sep 10, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - | 67 |
| Sep 9, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - | 46 |
| 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 4, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - | 92 |
| Sep 3, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - | 100 |
| 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 28, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 116 |
| Aug 27, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 50 |
| Aug 26, 2025 | 77.00 | 77.00 | 74.77 | 77.00 | 77.00 | 1.92% | 96,222 |
| Aug 25, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - | 18 |
| Aug 22, 2025 | 75.35 | 75.55 | 74.95 | 75.55 | 75.55 | 2.21% | 8,135 |