Reckitt Benckiser Group plc (RBGPF)
OTCMKTS
· Delayed Price · Currency is USD
59.24
-0.45 (-0.75%)
Nov 22, 2024, 4:00 PM EST
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 59.70 | 62.48 | 59.24 | 59.24 | 59.24 | -0.76% | 3,685 |
| Nov 21, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - | 278 |
| Nov 20, 2024 | 59.00 | 60.74 | 59.00 | 59.69 | 59.69 | 0.07% | 4,293 |
| Nov 19, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.16% | 370 |
| Nov 18, 2024 | 59.78 | 59.78 | 59.75 | 59.75 | 59.75 | -3.38% | 448 |
| Nov 15, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - | 125 |
| Nov 14, 2024 | 61.74 | 61.84 | 61.74 | 61.84 | 61.84 | 4.37% | 400 |
| Nov 13, 2024 | 59.85 | 59.85 | 59.25 | 59.25 | 59.25 | -0.15% | 3,756 |
| Nov 12, 2024 | 60.05 | 60.05 | 59.34 | 59.34 | 59.34 | -1.46% | 2,268 |
| Nov 11, 2024 | 60.54 | 60.54 | 60.19 | 60.22 | 60.22 | -1.92% | 4,701 |
| Nov 8, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - | 79 |
| Nov 7, 2024 | 63.58 | 63.58 | 61.39 | 61.40 | 61.40 | -2.80% | 1,556 |
| Nov 6, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -1.56% | 2,315 |
| Nov 5, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -3.37% | 5,897 |
| Nov 4, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - | 125 |
| Nov 1, 2024 | 64.38 | 66.41 | 64.15 | 66.41 | 66.41 | 11.42% | 3,870 |
| Oct 31, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -2.17% | 373,020 |
| Oct 30, 2024 | 61.00 | 61.00 | 60.92 | 60.92 | 60.92 | -2.29% | 4,170 |
| Oct 29, 2024 | 63.76 | 63.76 | 62.35 | 62.35 | 62.35 | -1.07% | 1,520 |
| Oct 28, 2024 | 64.87 | 64.87 | 63.02 | 63.02 | 63.02 | 1.75% | 15,467 |
| Oct 25, 2024 | 62.50 | 64.69 | 61.94 | 61.94 | 61.94 | -1.64% | 936 |
| Oct 24, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -0.06% | 4,722 |
| Oct 23, 2024 | 63.00 | 65.52 | 62.46 | 63.01 | 63.01 | 0.90% | 3,846 |
| Oct 22, 2024 | 61.28 | 62.45 | 61.28 | 62.45 | 62.45 | 1.13% | 2,015 |
| Oct 21, 2024 | 62.13 | 62.13 | 61.75 | 61.75 | 61.75 | 1.04% | 3,400 |
| Oct 18, 2024 | 61.83 | 61.83 | 61.10 | 61.11 | 61.11 | 0.32% | 2,940 |
| Oct 17, 2024 | 60.50 | 61.70 | 60.50 | 60.92 | 60.92 | 0.98% | 2,086 |
| Oct 16, 2024 | 60.92 | 60.92 | 60.33 | 60.33 | 60.33 | -0.63% | 910 |
| Oct 15, 2024 | 60.71 | 62.43 | 60.71 | 60.71 | 60.71 | 0.36% | 1,004 |
| Oct 14, 2024 | 62.35 | 62.35 | 60.41 | 60.50 | 60.50 | -1.20% | 1,636 |
| Oct 11, 2024 | 59.49 | 61.23 | 59.45 | 61.23 | 61.23 | -3.35% | 2,988 |
| Oct 10, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - | 263 |
| Oct 9, 2024 | 59.15 | 63.35 | 59.15 | 63.35 | 63.35 | 6.77% | 2,902 |
| Oct 8, 2024 | 59.42 | 59.83 | 59.33 | 59.33 | 59.33 | -1.96% | 1,361 |
| Oct 7, 2024 | 60.52 | 60.52 | 59.07 | 60.52 | 60.52 | 2.68% | 1,280 |
| Oct 4, 2024 | 60.47 | 60.47 | 58.94 | 58.94 | 58.94 | 0.01% | 709 |
| Oct 3, 2024 | 59.34 | 59.34 | 58.93 | 58.93 | 58.93 | -1.76% | 771 |
| Oct 2, 2024 | 59.15 | 62.40 | 59.15 | 59.99 | 59.99 | 0.81% | 1,614 |
| Oct 1, 2024 | 62.33 | 62.33 | 59.50 | 59.50 | 59.50 | -6.82% | 1,441 |
| Sep 30, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -1.37% | 1,092 |
| Sep 27, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 2.29% | 1,033 |
| Sep 26, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 2.50% | 676 |
| Sep 25, 2024 | 61.59 | 61.76 | 60.80 | 61.76 | 61.76 | 3.82% | 1,364 |
| Sep 24, 2024 | 60.09 | 60.80 | 59.48 | 59.48 | 59.48 | -4.62% | 6,391 |
| Sep 23, 2024 | 62.75 | 62.75 | 62.36 | 62.36 | 62.36 | 6.00% | 651 |
| Sep 20, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | -2.76% | 893 |
| Sep 19, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 1,558 |
| Sep 18, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 149 |
| Sep 17, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.75% | 1,921 |
| Sep 16, 2024 | 61.48 | 61.48 | 60.96 | 60.96 | 60.96 | -1.93% | 944 |
| Sep 13, 2024 | 62.26 | 62.27 | 59.37 | 62.16 | 62.16 | 4.72% | 5,882 |
| Sep 12, 2024 | 59.37 | 61.57 | 59.36 | 59.36 | 59.36 | -0.75% | 1,949 |
| Sep 11, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 2.04% | 931 |
| Sep 10, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.90% | 794 |
| Sep 9, 2024 | 59.83 | 59.86 | 58.33 | 59.15 | 59.15 | 0.74% | 7,523 |
| Sep 6, 2024 | 60.43 | 60.43 | 58.71 | 58.71 | 58.71 | -0.80% | 2,927 |
| Sep 5, 2024 | 59.00 | 60.37 | 59.00 | 59.19 | 59.19 | 1.64% | 1,568 |
| Sep 4, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 2.16% | 576 |
| Sep 3, 2024 | 58.84 | 58.84 | 57.00 | 57.00 | 57.00 | -0.02% | 3,763 |
| Aug 30, 2024 | 58.55 | 58.55 | 57.01 | 57.01 | 57.01 | 0.37% | 617 |
| Aug 29, 2024 | 57.19 | 57.49 | 56.80 | 56.80 | 56.80 | -2.18% | 1,018 |
| Aug 28, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 2.40% | 384 |
| Aug 27, 2024 | 57.00 | 57.50 | 56.70 | 56.70 | 56.70 | -1.38% | 1,163 |
| Aug 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.06% | 874 |
| Aug 23, 2024 | 56.65 | 56.90 | 56.65 | 56.90 | 56.90 | 1.09% | 1,234 |
| Aug 22, 2024 | 57.06 | 57.06 | 56.28 | 56.28 | 56.28 | 1.92% | 1,209 |
| Aug 21, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -1.69% | 564 |
| Aug 20, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 3.25% | 1,707 |
| Aug 19, 2024 | 55.00 | 56.21 | 54.40 | 54.40 | 54.40 | -0.95% | 11,126 |
| Aug 16, 2024 | 56.19 | 56.19 | 54.70 | 54.92 | 54.92 | -0.69% | 1,347 |
| Aug 15, 2024 | 55.85 | 55.85 | 55.30 | 55.30 | 55.30 | -0.89% | 1,399 |
| Aug 14, 2024 | 53.69 | 55.80 | 53.12 | 55.80 | 55.80 | 2.52% | 815 |
| Aug 13, 2024 | 53.47 | 54.43 | 53.45 | 54.43 | 54.43 | -0.12% | 6,639 |
| Aug 12, 2024 | 53.27 | 54.97 | 53.13 | 54.49 | 54.49 | -0.51% | 3,051 |
| Aug 9, 2024 | 54.80 | 54.80 | 53.03 | 54.77 | 54.77 | 4.22% | 1,702 |
| Aug 8, 2024 | 52.84 | 54.96 | 52.55 | 52.55 | 52.55 | -1.00% | 3,339 |
| Aug 7, 2024 | 53.09 | 54.87 | 53.09 | 53.09 | 53.09 | 2.20% | 3,104 |
| Aug 6, 2024 | 51.82 | 52.72 | 51.72 | 51.94 | 51.94 | 0.85% | 3,058 |
| Aug 5, 2024 | 55.13 | 55.13 | 51.50 | 51.50 | 51.50 | -1.39% | 5,262 |
| Aug 2, 2024 | 53.28 | 54.42 | 52.23 | 52.23 | 52.23 | -3.43% | 2,279 |
| Aug 1, 2024 | 54.34 | 54.34 | 51.97 | 54.08 | 54.08 | -1.43% | 2,535 |
| Jul 31, 2024 | 53.74 | 54.87 | 53.74 | 54.87 | 53.84 | 3.33% | 1,288 |
| Jul 30, 2024 | 53.19 | 53.19 | 53.10 | 53.10 | 51.14 | 0.29% | 2,884 |
| Jul 29, 2024 | 53.07 | 53.84 | 52.09 | 52.95 | 50.99 | -10.05% | 3,337 |
| Jul 26, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 56.69 | 4.36% | 3,715 |
| Jul 25, 2024 | 57.86 | 57.86 | 54.87 | 56.40 | 54.32 | -0.76% | 4,215 |
| Jul 24, 2024 | 58.05 | 58.25 | 56.83 | 56.83 | 54.74 | 0.13% | 1,069 |
| Jul 23, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 54.67 | 0.62% | 806 |
| Jul 22, 2024 | 58.53 | 58.53 | 56.15 | 56.41 | 54.33 | -0.09% | 14,786 |
| Jul 19, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 54.38 | 0.01% | 2,608 |
| Jul 18, 2024 | 57.32 | 57.32 | 56.45 | 56.45 | 54.37 | 1.45% | 2,059 |
| Jul 17, 2024 | 55.28 | 56.03 | 55.28 | 55.65 | 53.59 | 1.39% | 1,420 |
| Jul 16, 2024 | 54.89 | 54.89 | 54.88 | 54.88 | 52.86 | 1.02% | 1,743 |
| Jul 15, 2024 | 55.36 | 57.77 | 54.33 | 54.33 | 52.33 | -2.66% | 2,622 |
| Jul 12, 2024 | 57.23 | 57.23 | 55.81 | 55.81 | 53.75 | 0.58% | 1,002 |
| Jul 11, 2024 | 55.34 | 56.81 | 55.34 | 55.49 | 53.44 | -3.83% | 1,083 |
| Jul 10, 2024 | 54.64 | 57.70 | 54.59 | 57.70 | 55.57 | 9.18% | 2,068 |
| Jul 9, 2024 | 54.24 | 54.98 | 52.85 | 52.85 | 50.90 | -3.49% | 1,282 |
| Jul 8, 2024 | 54.98 | 56.38 | 54.50 | 54.76 | 52.74 | 1.36% | 3,966 |
| Jul 5, 2024 | 54.37 | 56.49 | 54.02 | 54.02 | 52.03 | 0.10% | 2,455 |