Reckitt Benckiser Group plc (RBGPF)
OTCMKTS
· Delayed Price · Currency is USD
69.04
+1.08 (1.59%)
Jun 6, 2025, 2:09 PM EDT
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 69.00 | 69.00 | 67.96 | 67.96 | 67.96 | 0.68% | 533 |
| Jun 4, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 80 |
| Jun 3, 2025 | 65.86 | 67.50 | 65.86 | 67.50 | 67.50 | -2.17% | 2,079 |
| Jun 2, 2025 | 67.90 | 69.00 | 67.90 | 69.00 | 69.00 | 5.46% | 11,135 |
| May 30, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - | 67 |
| May 29, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | -0.36% | 611 |
| May 28, 2025 | 64.93 | 66.26 | 64.93 | 65.67 | 65.67 | 0.16% | 2,774 |
| May 27, 2025 | 65.70 | 65.70 | 65.56 | 65.56 | 65.56 | 0.78% | 2,208 |
| May 23, 2025 | 64.40 | 66.30 | 64.40 | 65.05 | 65.05 | -1.74% | 40,874 |
| May 22, 2025 | 65.24 | 66.20 | 65.24 | 66.20 | 66.20 | -1.49% | 5,231 |
| May 21, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - | 52 |
| May 20, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.37% | 421 |
| May 19, 2025 | 66.58 | 66.96 | 66.58 | 66.96 | 66.96 | 3.81% | 681 |
| May 16, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 117 |
| May 15, 2025 | 66.16 | 66.16 | 64.50 | 64.50 | 64.50 | 1.07% | 1,005 |
| May 14, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - | 30 |
| May 13, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - | 1 |
| May 12, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | -2.22% | 390 |
| May 9, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -0.90% | 467 |
| May 8, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - | 124 |
| May 7, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - | 84 |
| May 6, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -0.57% | 892 |
| May 5, 2025 | 66.05 | 66.24 | 66.05 | 66.24 | 66.24 | -1.44% | 319 |
| May 2, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - | 104 |
| May 1, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 6.68% | 305 |
| Apr 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Apr 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.48% | 1,475 |
| Apr 28, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - | 138 |
| Apr 25, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | -3.65% | 200 |
| Apr 24, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 0.29% | 465 |
| Apr 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.62% | 484 |
| Apr 22, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 1.75% | 454 |
| Apr 21, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - | 86 |
| Apr 17, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - | 87 |
| Apr 16, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - | 67 |
| Apr 15, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - | 84 |
| Apr 14, 2025 | 63.45 | 63.59 | 63.34 | 63.59 | 63.59 | 2.54% | 1,373 |
| Apr 11, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - | 35 |
| Apr 10, 2025 | 61.25 | 62.01 | 61.25 | 62.01 | 60.46 | 2.89% | 1,227 |
| Apr 9, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 58.77 | - | 82 |
| Apr 8, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 57.29 | - | 193 |
| Apr 7, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 57.29 | -12.68% | 413 |
| Apr 4, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 65.60 | - | - |
| Apr 3, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 65.60 | 1.92% | 1,601 |
| Apr 2, 2025 | 66.98 | 67.72 | 66.98 | 67.72 | 64.37 | -0.41% | 365 |
| Apr 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 64.63 | - | 67 |
| Mar 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 64.63 | -0.33% | 932 |
| Mar 28, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 64.84 | - | 92 |
| Mar 27, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 64.84 | - | 129 |
| Mar 26, 2025 | 66.22 | 68.22 | 66.22 | 68.22 | 64.84 | 4.47% | 388 |