Reckitt Benckiser Group plc (RBGPF)
OTCMKTS · Delayed Price · Currency is USD
65.28
-0.72 (-1.09%)
Sep 25, 2026, 11:27 AM EST
RBGPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | -1.50% | 150 |
| Sep 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 196 |
| Sep 22, 2026 | 67.60 | 67.60 | 67.00 | 67.00 | 67.00 | -1.40% | 1,872 |
| Sep 18, 2026 | 66.50 | 67.95 | 66.50 | 67.95 | 67.95 | -2.91% | 541 |
| Sep 14, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 2.90% | 1,116 |
| Sep 11, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.41% | 11,282 |
| Sep 9, 2026 | 69.00 | 69.00 | 67.00 | 67.74 | 67.74 | -1.83% | 631 |
| Sep 8, 2026 | 68.79 | 69.00 | 68.30 | 69.00 | 69.00 | -1.43% | 9,324 |
| Sep 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 558 |
| Sep 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.10% | 172 |
| Sep 1, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 5.46% | 350 |
| Aug 31, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -3.21% | 329 |
| Aug 28, 2026 | 70.96 | 70.96 | 70.77 | 70.77 | 70.77 | 0.11% | 880 |
| Aug 27, 2026 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -0.62% | 528 |
| Aug 24, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 3.74% | 557 |
| Aug 20, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -1.14% | 848 |
| Aug 19, 2026 | 69.00 | 69.89 | 69.00 | 69.35 | 69.35 | 0.51% | 1,686 |
| Aug 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.51% | 899 |
| Aug 17, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -3.77% | 189 |
| Aug 13, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -1.14% | 851 |
| Aug 11, 2026 | 71.91 | 72.54 | 71.91 | 72.16 | 72.16 | 3.26% | 2,560 |
| Aug 10, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -0.88% | 227 |
| Aug 7, 2026 | 74.03 | 74.03 | 70.50 | 70.50 | 70.50 | 2.85% | 1,320 |
| Aug 4, 2026 | 69.95 | 70.74 | 69.74 | 69.74 | 68.55 | -1.76% | 3,566 |
| Aug 3, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 69.78 | 2.57% | 1,110 |
| Jul 29, 2026 | 69.21 | 69.21 | 69.21 | 69.21 | 68.03 | 4.86% | 509 |
| Jul 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.87 | -1.09% | 365 |
| Jul 23, 2026 | 66.73 | 66.73 | 66.73 | 66.73 | 65.59 | -1.53% | 1,382 |
| Jul 22, 2026 | 68.01 | 68.01 | 66.53 | 67.77 | 66.61 | 0.62% | 6,086 |
| Jul 10, 2026 | 67.36 | 67.58 | 67.35 | 67.35 | 66.20 | 0.52% | 1,815 |
| Jul 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.85 | -1.27% | 389 |
| Jul 8, 2026 | 66.65 | 67.86 | 66.65 | 67.86 | 66.70 | -0.67% | 3,088 |
| Jul 6, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 67.15 | 0.25% | 173 |
| Jul 2, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 66.98 | 3.88% | 175 |
| Jun 29, 2026 | 65.80 | 65.80 | 65.61 | 65.61 | 64.48 | 0.93% | 1,702 |
| Jun 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.89 | 6.04% | 7,539 |
| Jun 23, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 60.25 | 1.58% | 1,264 |
| Jun 22, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 59.31 | -0.43% | 225 |
| Jun 18, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 59.57 | -0.86% | 469 |
| Jun 17, 2026 | 61.28 | 61.82 | 61.14 | 61.14 | 60.09 | -2.76% | 2,351 |
| Jun 15, 2026 | 62.96 | 62.96 | 62.87 | 62.87 | 61.79 | 3.54% | 8,491 |
| Jun 9, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 59.68 | 3.49% | 11,157 |
| Jun 8, 2026 | 58.67 | 58.67 | 58.67 | 58.67 | 57.67 | -3.11% | 310 |
| Jun 4, 2026 | 60.93 | 60.93 | 60.56 | 60.56 | 59.52 | 0.91% | 1,091 |
| Jun 2, 2026 | 60.02 | 60.04 | 59.97 | 60.01 | 58.98 | -0.84% | 5,538 |
| Jun 1, 2026 | 61.00 | 61.50 | 59.98 | 60.52 | 59.49 | -4.75% | 845 |
| May 29, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 62.45 | -0.02% | 487 |
| May 28, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 62.47 | -0.20% | 32,181 |
| May 26, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 62.59 | 0.28% | 424 |
| May 21, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 62.41 | 1.20% | 2,145 |