Reckitt Benckiser Group plc (RBGPF)
OTCMKTS · Delayed Price · Currency is USD
77.14
-1.08 (-1.38%)
Oct 7, 2025, 2:14 PM EDT
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 0.89% | 264 |
| Aug 20, 2025 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - | 527 |
| Aug 19, 2025 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | -3.49% | 915 |
| Aug 18, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - | 138 |
| Aug 15, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 3.88% | 759 |
| Aug 14, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - | 83 |
| Aug 13, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - | 74 |
| Aug 12, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - | 113 |
| Aug 11, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - | 38 |
| 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 | 70.74 | -5.47% | 200 |
| Aug 6, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 73.68 | 1.44% | 582 |
| Aug 5, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 72.64 | -0.03% | 245 |
| Aug 4, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 72.65 | - | 44 |
| Aug 1, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 72.65 | - | 1 |
| Jul 31, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 72.65 | 0.69% | 131 |
| Jul 30, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 72.15 | 0.53% | 312 |
| Jul 29, 2025 | 74.03 | 74.03 | 74.03 | 74.03 | 71.77 | -4.54% | 393 |
| Jul 28, 2025 | 75.25 | 77.55 | 75.25 | 77.55 | 75.18 | 4.96% | 829 |