Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reckitt Benckiser (OP: RBGPF )

56.28 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2010 55.10 55.10 55.10 0 +1.01(+1.87%)
Oct 25, 2010 54.09 54.09 54.09 100 +0.89(+1.67%)
Oct 22, 2010 54.15 54.15 53.00 53.20 1,471 -3.12(-5.53%)
Oct 21, 2010 56.25 56.32 56.25 56.32 2,000 +2.47(+4.58%)
Oct 20, 2010 54.45 54.45 53.85 53.85 400 +0.80(+1.51%)
Oct 19, 2010 53.58 53.58 53.05 53.05 16,205 -2.30(-4.16%)
Oct 18, 2010 54.80 55.35 54.70 55.35 3,429 -0.05(-0.09%)
Oct 15, 2010 55.65 55.65 55.40 55.40 1,196 -0.18(-0.32%)
Oct 14, 2010 55.05 55.63 55.05 55.58 688 +1.68(+3.12%)
Oct 11, 2010 53.90 53.90 53.90 0 -1.70(-3.06%)
Oct 08, 2010 55.25 55.60 55.00 55.60 1,180 -0.50(-0.89%)
Oct 07, 2010 55.70 56.10 55.70 56.10 1,500 +0.56(+1.01%)
Oct 06, 2010 55.60 55.60 54.95 55.54 6,000 -0.16(-0.29%)
Oct 05, 2010 55.72 55.72 55.60 55.70 926 +0.20(+0.36%)
Oct 04, 2010 55.28 55.60 55.28 55.50 1,391 -0.30(-0.54%)
Sep 30, 2010 55.80 55.80 55.80 0 +1.10(+2.01%)
Sep 29, 2010 55.50 55.50 54.70 54.70 333 -0.50(-0.91%)
Sep 28, 2010 55.20 55.20 55.20 55.20 800 -0.50(-0.90%)
Sep 27, 2010 56.05 56.20 55.55 55.70 2,800 -0.55(-0.98%)
Sep 24, 2010 55.75 56.25 55.75 56.25 3,054 +0.90(+1.63%)
Sep 23, 2010 54.75 55.35 54.70 55.35 490 +1.20(+2.22%)
Sep 21, 2010 54.15 54.15 54.15 2,375 -0.65(-1.19%)
Sep 20, 2010 54.45 54.80 54.45 54.80 1,300 +1.30(+2.43%)
Sep 17, 2010 53.50 53.65 53.50 53.50 17,312 -0.20(-0.37%)
Sep 15, 2010 53.70 53.70 53.70 53.70 720 +4.70(+9.59%)
Sep 14, 2010 52.64 52.64 49.00 49.00 2,140 -3.50(-6.67%)
Sep 09, 2010 52.50 52.50 52.50 1,275 +0.10(+0.19%)
Sep 08, 2010 52.83 53.00 52.40 52.40 8,400 +0.40(+0.77%)
Sep 07, 2010 52.00 52.00 52.00 52.00 250 +0.70(+1.36%)
Sep 02, 2010 51.30 51.30 51.30 0 +0.35(+0.69%)
Sep 01, 2010 50.95 50.95 50.95 50.95 2,700 +1.10(+2.21%)
Aug 31, 2010 49.85 49.85 49.85 49.85 3,000 -0.10(-0.20%)
Aug 30, 2010 49.25 49.95 49.25 49.95 1,125 +0.55(+1.11%)
Aug 27, 2010 48.75 49.40 48.75 49.40 12,615 +0.40(+0.82%)
Aug 26, 2010 48.94 49.00 48.94 49.00 1,385 +0.10(+0.20%)
Aug 25, 2010 48.90 48.90 48.90 48.90 100 -0.10(-0.20%)
Aug 24, 2010 48.55 49.00 48.55 49.00 900 +0.20(+0.41%)
Aug 23, 2010 48.80 48.80 48.80 48.80 125 +0.30(+0.62%)
Aug 20, 2010 48.50 48.50 48.50 48.50 170 -0.90(-1.82%)
Aug 19, 2010 49.40 49.75 49.40 49.40 1,400 -0.85(-1.69%)
Aug 17, 2010 50.25 50.25 50.25 0 +0.28(+0.56%)
Aug 16, 2010 49.97 49.97 49.97 49.97 6,030 +0.77(+1.57%)
Aug 13, 2010 48.65 49.20 48.65 49.20 3,700 +0.70(+1.44%)
Aug 12, 2010 48.50 48.50 48.50 48.50 800 -0.90(-1.82%)
Aug 10, 2010 49.40 49.40 49.40 0 +0.55(+1.13%)
Aug 05, 2010 48.85 48.85 48.85 0 -1.25(-2.50%)
Aug 04, 2010 50.10 50.10 50.10 50.10 525 -1.35(-2.62%)
Aug 03, 2010 51.45 51.45 51.45 51.45 200 +1.20(+2.39%)
Aug 02, 2010 50.75 50.75 49.17 50.25 5,040 +0.70(+1.41%)
Jul 30, 2010 50.00 49.55 49.55 49.55 850 -0.70(-1.39%)
Jul 29, 2010 50.25 50.25 50.25 50.25 450 +0.00(+0.00%)
Jul 27, 2010 50.25 50.25 50.25 0 -0.53(-1.05%)
Jul 23, 2010 50.78 50.78 50.78 0 +0.63(+1.26%)
Jul 22, 2010 50.15 50.15 50.15 50.15 7,475 +0.40(+0.80%)
Jul 21, 2010 50.00 50.00 49.75 49.75 300 +1.50(+3.11%)
Jul 20, 2010 48.40 48.40 48.25 48.25 1,050 -1.75(-3.50%)
Jul 19, 2010 50.00 50.00 50.00 50.00 800 +0.65(+1.32%)
Jul 16, 2010 50.35 50.35 49.35 49.35 214,255 -0.90(-1.79%)
Jul 15, 2010 50.25 50.25 50.25 50.25 12,860 +0.75(+1.52%)
Jul 14, 2010 49.35 49.65 49.35 49.50 6,700 +0.35(+0.71%)
Jul 13, 2010 49.30 49.30 49.15 49.15 803 +0.15(+0.31%)
Jul 12, 2010 48.28 49.00 48.28 49.00 7,750 +0.85(+1.77%)
Jul 09, 2010 48.50 48.50 48.15 48.15 740 +0.75(+1.58%)
Jul 08, 2010 47.50 47.55 47.40 47.40 455 +0.00(+0.00%)
Jul 07, 2010 47.40 47.40 47.40 47.40 1,500 -0.05(-0.11%)
Jul 06, 2010 46.90 47.75 46.90 47.45 2,516 +0.95(+2.04%)
Jun 25, 2010 46.50 46.50 46.50 10,750 +0.05(+0.11%)
Jun 24, 2010 45.90 46.45 45.90 46.45 1,375 -3.05(-6.16%)
Jun 18, 2010 49.50 49.50 49.50 400 +0.50(+1.02%)
Jun 17, 2010 49.00 49.00 49.00 49.00 1,766 +0.45(+0.93%)
Jun 16, 2010 48.54 48.55 48.35 48.55 20,230 +0.55(+1.15%)
Jun 15, 2010 48.15 48.28 48.00 48.00 20,905 +0.00(+0.00%)
Jun 14, 2010 48.00 48.32 48.00 48.00 22,225 +1.50(+3.23%)
Jun 11, 2010 46.60 46.60 46.50 46.50 1,170 -0.25(-0.53%)
Jun 10, 2010 47.11 47.34 46.75 46.75 29,544 -0.75(-1.58%)
Jun 09, 2010 46.15 47.50 46.00 47.50 25,566 +2.35(+5.20%)
Jun 08, 2010 45.15 45.15 45.15 45.15 4,600 -2.60(-5.45%)
Jun 03, 2010 47.75 47.75 47.75 0 +0.45(+0.96%)
Jun 02, 2010 47.34 47.80 47.25 47.30 6,576 -0.35(-0.73%)
Jun 01, 2010 47.63 48.10 47.25 47.65 21,590 +0.70(+1.49%)
May 28, 2010 46.95 46.95 46.95 46.95 47,200 +0.45(+0.97%)
May 27, 2010 46.36 46.50 46.36 46.50 2,350 -0.18(-0.39%)
May 26, 2010 46.72 47.05 46.68 46.68 30,400 +0.43(+0.93%)
May 25, 2010 46.42 46.42 46.05 46.25 33,200 -0.35(-0.75%)
May 24, 2010 46.75 46.75 46.60 46.60 500 +0.85(+1.86%)
May 21, 2010 45.60 45.75 45.60 45.75 2,085 +0.40(+0.88%)
May 20, 2010 45.35 45.50 45.35 45.35 1,970 -0.65(-1.41%)
May 19, 2010 46.90 46.90 46.00 46.00 6,125 -1.50(-3.16%)
May 18, 2010 48.00 48.16 47.50 47.50 4,735 -0.15(-0.31%)
May 17, 2010 47.65 47.65 47.65 47.65 425 -0.35(-0.73%)
May 14, 2010 48.10 48.10 48.00 48.00 405 -1.60(-3.23%)
May 13, 2010 49.60 49.60 49.60 49.60 110 -0.90(-1.78%)
May 12, 2010 50.50 50.50 50.50 50.50 200 +0.25(+0.50%)
May 11, 2010 50.25 50.25 50.25 50.25 1,205 +0.25(+0.50%)
May 10, 2010 50.00 50.00 50.00 50.00 140 +2.70(+5.71%)
May 07, 2010 48.00 48.00 47.30 47.30 1,272 -3.12(-6.19%)
May 06, 2010 50.60 50.64 50.42 50.42 48,165 -0.95(-1.85%)
May 05, 2010 51.37 51.37 51.37 51.37 15,000 -0.62(-1.19%)
May 04, 2010 51.65 51.99 51.65 51.99 85,680 +0.19(+0.37%)
Apr 30, 2010 51.80 51.80 51.80 51.80 0 -0.95(-1.80%)
Apr 29, 2010 52.44 52.75 52.44 52.75 79,111 -0.15(-0.28%)
Apr 28, 2010 52.59 52.90 52.25 52.90 6,500 +0.15(+0.28%)
Apr 27, 2010 52.75 52.75 52.75 52.75 110 -3.50(-6.22%)
Apr 26, 2010 56.15 56.25 56.00 56.25 2,230 +1.50(+2.74%)
Apr 23, 2010 54.75 54.75 54.75 54.75 650 +0.17(+0.31%)
Apr 21, 2010 54.58 54.58 54.58 54.58 0 +0.33(+0.61%)
Apr 19, 2010 54.25 54.25 54.25 54.25 6,650 -0.75(-1.36%)
Apr 16, 2010 54.25 55.00 54.25 55.00 475 -0.25(-0.45%)
Apr 15, 2010 54.69 55.25 54.69 55.25 1,165 -0.50(-0.90%)
Apr 14, 2010 55.75 55.75 55.75 55.75 350 +0.15(+0.27%)
Apr 13, 2010 55.55 55.60 55.55 55.60 475 -0.40(-0.71%)
Apr 09, 2010 56.00 56.00 56.00 56.00 0 +0.50(+0.90%)
Apr 08, 2010 55.50 55.50 55.50 55.50 550 +0.75(+1.37%)
Apr 07, 2010 54.70 55.65 54.70 54.75 1,217 -0.95(-1.71%)
Apr 06, 2010 54.65 55.70 54.65 55.70 358 -0.20(-0.36%)
Apr 01, 2010 55.90 55.90 55.90 55.90 0 +0.35(+0.63%)
Mar 31, 2010 54.80 55.55 54.65 55.55 770 +1.30(+2.40%)
Mar 30, 2010 54.25 54.25 54.25 54.25 130 +0.25(+0.46%)
Mar 29, 2010 54.00 54.00 54.00 54.00 200 +0.00(+0.00%)
Mar 26, 2010 54.00 54.45 53.75 54.00 2,020 +0.40(+0.75%)
Mar 25, 2010 53.60 53.60 53.60 53.60 200 +0.55(+1.04%)
Mar 24, 2010 53.05 53.05 53.05 53.05 410 -1.65(-3.02%)
Mar 23, 2010 54.70 54.70 54.70 54.70 875 +0.06(+0.11%)
Mar 22, 2010 53.37 54.64 53.37 54.64 2,690 +0.39(+0.72%)
Mar 18, 2010 54.25 54.25 54.25 54.25 0 +1.22(+2.31%)
Mar 17, 2010 53.35 53.35 53.03 53.03 10,100 -0.47(-0.89%)
Mar 16, 2010 53.00 53.50 53.00 53.50 2,890 +0.00(+0.00%)
Mar 15, 2010 53.10 53.62 53.05 53.50 5,437 +0.40(+0.75%)
Mar 12, 2010 53.15 53.15 53.10 53.10 5,100 +0.40(+0.76%)
Mar 11, 2010 52.70 52.70 52.70 52.70 17,600 +0.70(+1.35%)
Mar 10, 2010 52.80 52.80 52.00 52.00 1,625 -1.08(-2.04%)
Mar 09, 2010 53.08 53.08 53.08 53.08 35,700 -0.27(-0.51%)
Mar 08, 2010 53.35 53.35 53.35 53.35 470 +0.25(+0.47%)
Mar 05, 2010 52.50 53.10 52.50 53.10 1,400 +0.10(+0.19%)
Mar 04, 2010 52.60 53.00 52.60 53.00 1,685 +0.65(+1.24%)
Mar 03, 2010 51.88 52.35 51.88 52.35 1,562 -0.40(-0.76%)
Mar 02, 2010 51.98 52.75 51.50 52.75 3,615 -0.05(-0.10%)
Mar 01, 2010 52.00 52.82 52.00 52.80 5,030 -0.04(-0.08%)
Feb 26, 2010 52.84 52.84 52.84 52.84 5,000 +0.24(+0.47%)
Feb 24, 2010 52.60 52.60 52.60 0 -1.85(-3.40%)
Feb 22, 2010 54.45 54.45 54.45 1,075 +1.00(+1.87%)
Feb 19, 2010 53.45 53.45 53.45 53.45 300 -1.30(-2.37%)
Feb 18, 2010 53.50 54.75 53.50 54.75 2,859 +2.40(+4.58%)
Feb 17, 2010 52.35 52.35 52.35 52.35 2,000 -0.15(-0.29%)
Feb 16, 2010 52.50 52.50 51.50 52.50 490 +0.19(+0.36%)
Feb 12, 2010 52.31 52.31 52.31 0 +0.56(+1.08%)
Feb 11, 2010 51.00 51.75 51.00 51.75 350 +1.50(+2.99%)
Feb 10, 2010 50.19 50.72 50.19 50.25 2,090 +1.25(+2.55%)
Feb 09, 2010 49.00 49.00 49.00 49.00 2,541 +0.00(+0.00%)
Feb 08, 2010 49.40 51.85 49.00 49.00 1,210 -0.15(-0.31%)
Feb 05, 2010 49.15 49.15 49.15 49.15 190 -2.35(-4.56%)
Feb 03, 2010 51.50 51.50 51.50 850 +0.00(+0.00%)
Feb 02, 2010 51.50 51.50 51.50 51.50 400 -0.75(-1.44%)
Feb 01, 2010 52.10 52.25 51.60 52.25 1,220 -0.15(-0.29%)
Jan 28, 2010 52.40 52.40 52.40 52.40 425 +0.49(+0.95%)
Jan 27, 2010 51.91 51.91 51.91 51.91 506 +0.41(+0.79%)
Jan 26, 2010 51.98 51.98 51.50 51.50 1,874 +0.20(+0.39%)
Jan 25, 2010 51.43 51.43 51.05 51.30 6,290 -0.70(-1.35%)
Jan 22, 2010 52.00 52.00 52.00 52.00 150 -1.32(-2.47%)
Jan 21, 2010 53.32 53.32 53.32 53.32 5,350 +0.22(+0.41%)
Jan 20, 2010 53.10 53.10 53.10 53.10 5,375 -1.60(-2.93%)
Jan 19, 2010 54.05 54.70 54.05 54.70 714 +1.95(+3.70%)
Jan 15, 2010 52.75 52.75 52.75 0 +0.15(+0.29%)
Jan 14, 2010 52.60 52.60 52.60 52.60 200 -0.40(-0.75%)
Jan 13, 2010 53.00 53.00 53.00 53.00 2,800 +1.00(+1.92%)
Jan 11, 2010 52.00 52.00 52.00 1,400 +0.15(+0.29%)
Jan 08, 2010 52.28 52.28 51.72 51.85 3,320 -0.15(-0.29%)
Jan 07, 2010 52.02 52.65 52.00 52.00 6,680 -0.24(-0.45%)
Jan 06, 2010 52.24 52.24 52.24 52.24 1,220 -0.56(-1.07%)
Jan 05, 2010 53.06 53.06 52.80 52.80 4,430 -1.69(-3.10%)
Jan 04, 2010 54.49 54.49 54.49 54.49 16,300 +0.59(+1.09%)
Dec 31, 2009 53.90 53.90 53.90 0 -0.50(-0.92%)
Dec 30, 2009 53.26 54.40 53.25 54.40 2,368 +1.05(+1.97%)
Dec 29, 2009 53.35 53.35 53.35 53.35 13,250 +0.35(+0.66%)
Dec 24, 2009 53.00 53.00 53.00 53.00 1,000 +0.95(+1.83%)
Dec 23, 2009 52.45 52.54 52.05 52.05 1,979 -0.83(-1.57%)
Dec 22, 2009 53.55 53.55 52.88 52.88 1,955 +0.16(+0.30%)
Dec 17, 2009 52.72 52.72 52.72 52.72 4,350 -0.30(-0.57%)
Dec 16, 2009 53.00 53.02 53.00 53.02 875 -0.06(-0.12%)
Dec 15, 2009 52.63 53.08 52.63 53.08 3,400 +0.08(+0.16%)
Dec 14, 2009 53.00 53.00 53.00 53.00 2,700 -0.60(-1.12%)
Dec 11, 2009 53.60 53.60 53.60 53.60 17,375 +2.10(+4.08%)
Dec 10, 2009 51.70 51.70 51.50 51.50 4,117 +0.30(+0.59%)
Dec 09, 2009 51.20 51.20 51.20 51.20 350 -0.10(-0.19%)
Dec 08, 2009 51.30 51.30 51.25 51.30 1,430 -1.45(-2.75%)
Dec 07, 2009 52.75 52.75 52.75 52.75 200 -0.45(-0.85%)
Dec 04, 2009 53.20 53.20 53.20 53.20 200 +0.60(+1.14%)
Dec 02, 2009 52.60 52.60 52.60 600 -1.90(-3.49%)
Nov 25, 2009 54.50 54.50 54.50 0 +1.95(+3.71%)
Nov 24, 2009 52.55 52.55 52.55 52.55 100 -0.70(-1.31%)
Nov 23, 2009 52.55 53.25 52.00 53.25 9,020 +2.05(+4.00%)
Nov 20, 2009 51.20 51.20 51.20 51.20 1,850 -0.78(-1.51%)
Nov 19, 2009 52.20 52.20 51.95 51.98 111,412 -0.02(-0.04%)
Nov 18, 2009 52.00 52.00 52.00 52.00 11,082 +0.30(+0.59%)
Nov 17, 2009 51.70 51.70 51.70 51.70 9,600 -0.30(-0.58%)
Nov 16, 2009 51.00 52.05 51.00 52.00 1,905 +1.35(+2.67%)
Nov 13, 2009 50.65 50.65 50.65 50.65 100 +0.90(+1.81%)
Nov 12, 2009 48.50 49.75 48.50 49.75 285 -1.55(-3.02%)
Nov 10, 2009 51.30 51.30 51.30 51.30 975 -0.45(-0.87%)
Nov 09, 2009 51.75 51.75 51.75 51.75 215 +1.10(+2.17%)
Nov 06, 2009 49.75 50.66 49.75 50.65 1,720 +1.15(+2.32%)
Nov 04, 2009 49.50 49.50 49.50 49.50 0 -0.45(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.