Reckitt Benckiser Group plc (RBGPF)
OTCMKTS
· Delayed Price · Currency is USD
67.22
+2.37 (3.65%)
Feb 20, 2025, 3:00 PM EST
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 66.25 | 66.25 | 65.42 | 65.42 | 65.42 | -2.69% | 560 |
| Feb 20, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 0.76% | 297 |
| Feb 19, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -0.66% | 719 |
| Feb 18, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 5.65% | 420 |
| Feb 14, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - | 84 |
| Feb 13, 2025 | 64.85 | 64.85 | 63.57 | 63.57 | 63.57 | -0.68% | 750 |
| Feb 12, 2025 | 64.15 | 64.15 | 64.01 | 64.01 | 64.01 | -4.06% | 1,973 |
| Feb 11, 2025 | 65.35 | 66.72 | 64.85 | 66.72 | 66.72 | 2.88% | 1,271 |
| Feb 10, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -3.51% | 1,563 |
| Feb 7, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 1.05% | 165 |
| Feb 6, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 1.86% | 251 |
| Feb 5, 2025 | 65.03 | 65.30 | 64.56 | 65.30 | 65.30 | -1.46% | 4,481 |
| Feb 4, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - | 57 |
| Feb 3, 2025 | 65.14 | 66.27 | 65.14 | 66.27 | 66.27 | -1.49% | 3,967 |
| Jan 31, 2025 | 67.03 | 67.27 | 67.03 | 67.27 | 67.27 | 3.65% | 612 |
| Jan 30, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - | 1,188 |
| Jan 29, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 1.58% | 4,231 |
| Jan 28, 2025 | 64.93 | 65.00 | 63.90 | 63.90 | 63.90 | 2.01% | 5,315 |
| Jan 27, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 0.58% | 122 |
| Jan 24, 2025 | 63.05 | 63.32 | 62.28 | 62.28 | 62.28 | 1.63% | 4,586 |
| Jan 23, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - | 120 |
| Jan 22, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -1.73% | 460 |
| Jan 21, 2025 | 62.20 | 62.36 | 62.20 | 62.36 | 62.36 | 3.86% | 364 |
| Jan 17, 2025 | 62.21 | 62.21 | 60.04 | 60.04 | 60.04 | 0.76% | 8,355 |
| Jan 16, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - | 553 |
| Jan 15, 2025 | 58.90 | 59.59 | 58.90 | 59.59 | 59.59 | -1.79% | 247 |
| Jan 14, 2025 | 58.11 | 60.67 | 58.11 | 60.67 | 60.67 | 2.05% | 2,313 |
| Jan 13, 2025 | 59.49 | 59.49 | 59.45 | 59.45 | 59.45 | -1.71% | 972 |
| Jan 10, 2025 | 62.63 | 62.63 | 60.49 | 60.49 | 60.49 | 1.98% | 3,204 |
| Jan 8, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - | 191 |
| Jan 7, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - | 388 |
| Jan 6, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - | 1,439 |
| Jan 3, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - | 12 |
| Jan 2, 2025 | 60.00 | 60.00 | 59.31 | 59.31 | 59.31 | 0.49% | 5,420 |
| Dec 31, 2024 | 59.74 | 59.74 | 59.02 | 59.02 | 59.02 | -4.81% | 1,557 |
| Dec 30, 2024 | 59.60 | 62.00 | 59.60 | 62.00 | 62.00 | 3.61% | 477 |
| Dec 27, 2024 | 60.24 | 60.24 | 59.84 | 59.84 | 59.84 | 0.07% | 492 |
| Dec 26, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | 128 |
| Dec 24, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | 16 |
| Dec 23, 2024 | 62.90 | 62.90 | 59.80 | 59.80 | 59.80 | -0.27% | 1,664 |
| Dec 20, 2024 | 59.62 | 59.96 | 59.62 | 59.96 | 59.96 | 0.39% | 1,196 |
| Dec 19, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -4.42% | 3,545 |
| Dec 18, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - | 29 |
| Dec 17, 2024 | 62.15 | 62.49 | 60.22 | 62.49 | 62.49 | 0.73% | 1,280 |
| Dec 16, 2024 | 61.00 | 62.04 | 60.74 | 62.04 | 62.04 | 1.70% | 1,273 |
| Dec 13, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 61 |
| Dec 12, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.07% | 1,725 |
| Dec 11, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 2.77% | 445 |
| Dec 10, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - | 196 |
| Dec 9, 2024 | 60.01 | 60.25 | 59.32 | 59.32 | 59.32 | -1.95% | 3,192 |
| Dec 6, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 138 |
| Dec 5, 2024 | 60.50 | 60.50 | 60.44 | 60.50 | 60.50 | -0.82% | 572 |
| Dec 4, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 80 |
| Dec 3, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 1.15% | 357 |
| Dec 2, 2024 | 61.35 | 62.10 | 60.31 | 60.31 | 60.31 | -2.73% | 5,418 |
| Nov 29, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Nov 27, 2024 | 61.58 | 62.00 | 61.58 | 62.00 | 62.00 | 3.16% | 2,504 |
| Nov 26, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -1.48% | 4,256 |
| Nov 25, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.97% | 296 |
| 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 |