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

Reckitt Benckiser (OP: RBGPF )

58.82 +0.16 (+0.27%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 10, 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 (%)
Feb 28, 2019 76.36 76.67 76.36 76.67 1,835 +0.03(+0.04%)
Feb 27, 2019 77.00 77.00 76.64 76.64 8,800 -0.36(-0.47%)
Feb 26, 2019 76.82 77.20 76.82 77.00 5,740 +0.45(+0.58%)
Feb 25, 2019 76.55 76.55 76.55 76.55 1,963 +0.36(+0.48%)
Feb 22, 2019 76.34 76.72 76.19 76.19 2,500 -2.73(-3.46%)
Feb 21, 2019 78.92 78.92 78.92 154 +0.00(+0.00%)
Feb 20, 2019 78.92 78.92 78.92 78.92 4,872 -0.48(-0.60%)
Feb 19, 2019 80.40 80.40 79.40 79.40 10,629 +2.95(+3.86%)
Feb 15, 2019 76.45 76.45 76.45 76.45 24,600 -0.14(-0.18%)
Feb 14, 2019 76.00 76.64 76.00 76.59 9,754 -1.86(-2.38%)
Feb 13, 2019 78.12 78.45 78.12 78.45 2,490 +1.09(+1.42%)
Feb 12, 2019 76.61 77.36 76.47 77.36 60,416 +0.66(+0.86%)
Feb 11, 2019 76.35 76.70 75.85 76.70 3,572 +0.09(+0.12%)
Feb 08, 2019 76.60 76.60 76.60 76.60 11,000 +0.64(+0.84%)
Feb 07, 2019 75.97 75.97 75.97 75.97 2,014 -0.17(-0.23%)
Feb 06, 2019 75.82 76.14 75.82 76.14 20,818 -0.98(-1.27%)
Feb 05, 2019 76.47 76.47 77.12 1,650 +0.65(+0.85%)
Feb 04, 2019 76.61 76.61 76.47 76.47 458 -0.13(-0.17%)
Feb 01, 2019 76.52 76.60 76.52 76.60 76,000 +0.45(+0.59%)
Jan 31, 2019 76.15 76.15 76.15 76.15 7,840 -0.85(-1.10%)
Jan 30, 2019 77.00 77.00 75.80 77.00 2,415 +0.53(+0.70%)
Jan 29, 2019 77.05 77.05 76.47 76.47 9,926 +1.07(+1.42%)
Jan 28, 2019 74.08 75.40 74.08 75.40 716 +1.32(+1.78%)
Jan 25, 2019 74.91 74.91 74.08 74.08 900 +0.08(+0.11%)
Jan 24, 2019 73.95 74.00 72.90 74.00 6,875 -2.57(-3.36%)
Jan 23, 2019 77.35 77.35 76.57 2,860 -0.78(-1.01%)
Jan 22, 2019 77.46 77.53 77.35 77.35 94,548 -0.03(-0.03%)
Jan 18, 2019 77.38 77.38 77.38 77.38 1,300 +1.78(+2.36%)
Jan 17, 2019 74.40 75.59 74.40 75.59 1,222 -1.84(-2.37%)
Jan 16, 2019 79.35 79.35 76.48 77.43 16,286 -3.32(-4.11%)
Jan 15, 2019 79.66 80.75 79.66 80.75 5,192 +0.91(+1.14%)
Jan 14, 2019 79.84 79.84 79.84 79.84 2,940 +1.69(+2.16%)
Jan 11, 2019 78.64 80.65 78.15 78.15 4,100 -0.20(-0.26%)
Jan 10, 2019 78.00 78.35 77.10 78.35 3,495 +0.90(+1.16%)
Jan 09, 2019 77.32 77.50 77.21 77.45 10,222 +0.77(+1.00%)
Jan 08, 2019 76.76 76.91 76.50 76.68 4,227 +1.68(+2.24%)
Jan 07, 2019 75.13 75.13 75.00 75.00 1,096 +0.00(+0.00%)
Jan 04, 2019 74.94 75.72 74.94 75.00 3,500 +0.60(+0.81%)
Jan 03, 2019 74.65 75.52 74.40 74.40 4,790 -0.19(-0.25%)
Jan 02, 2019 75.84 75.84 74.59 74.59 16,179 -1.06(-1.40%)
Dec 31, 2018 75.95 77.72 75.65 75.65 1,700 -0.10(-0.13%)
Dec 28, 2018 76.64 76.94 75.75 75.75 3,100 +0.74(+0.99%)
Dec 27, 2018 74.85 75.73 74.85 75.01 15,275 -4.84(-6.06%)
Dec 26, 2018 78.90 79.85 77.06 79.85 2,796 +0.95(+1.20%)
Dec 24, 2018 78.90 78.90 78.90 78.90 12,300 +1.00(+1.28%)
Dec 21, 2018 77.78 77.90 77.78 77.90 16,700 +0.13(+0.17%)
Dec 20, 2018 78.00 78.69 77.75 77.77 13,186 -0.58(-0.75%)
Dec 19, 2018 77.74 78.35 76.89 78.35 5,337 +1.60(+2.08%)
Dec 18, 2018 77.90 77.90 76.75 76.75 8,009 -0.84(-1.09%)
Dec 17, 2018 77.68 77.68 77.58 77.59 22,425 -0.46(-0.58%)
Dec 14, 2018 78.67 78.67 78.05 78.05 2,100 -0.74(-0.94%)
Dec 13, 2018 78.74 80.85 78.70 78.79 2,534 -0.96(-1.20%)
Dec 12, 2018 80.54 80.80 79.75 79.75 5,121 +1.10(+1.40%)
Dec 11, 2018 78.65 78.65 78.65 390 +0.00(+0.00%)
Dec 10, 2018 78.65 79.16 78.65 78.65 700 -2.36(-2.91%)
Dec 07, 2018 81.01 81.01 81.01 81.01 600 +0.50(+0.62%)
Dec 06, 2018 79.96 80.51 79.96 80.51 1,167 -2.89(-3.47%)
Dec 04, 2018 83.40 83.40 83.40 83.40 200 -0.67(-0.79%)
Dec 03, 2018 84.07 84.07 84.07 84.07 6,414 +0.79(+0.95%)
Nov 30, 2018 83.28 83.28 83.28 83.28 200 -1.28(-1.51%)
Nov 29, 2018 83.50 84.55 83.50 84.55 2,570 +0.59(+0.70%)
Nov 28, 2018 83.96 83.96 83.96 83.96 181 -0.59(-0.69%)
Nov 27, 2018 84.55 84.55 84.55 84.55 185 +0.25(+0.30%)
Nov 26, 2018 84.30 84.30 84.30 84.30 798 -1.17(-1.37%)
Nov 23, 2018 85.47 85.47 85.47 98 +0.00(+0.00%)
Nov 21, 2018 85.47 85.47 85.47 0 +0.94(+1.11%)
Nov 20, 2018 83.34 83.34 84.54 1,407 +1.19(+1.43%)
Nov 19, 2018 83.88 83.88 82.95 83.34 678 -0.98(-1.17%)
Nov 16, 2018 84.33 84.33 84.33 84.33 100 +0.65(+0.78%)
Nov 15, 2018 83.00 83.67 82.75 83.67 132,501 +0.98(+1.19%)
Nov 14, 2018 82.69 82.69 82.69 82.69 404 +1.44(+1.77%)
Nov 13, 2018 81.25 81.25 81.25 81.25 2,042 +0.25(+0.31%)
Nov 12, 2018 80.65 81.00 80.65 81.00 926 -2.00(-2.41%)
Nov 09, 2018 83.00 83.00 83.00 170 +0.00(+0.00%)
Nov 08, 2018 82.49 83.00 82.35 83.00 1,184 +0.60(+0.73%)
Nov 07, 2018 84.03 84.03 82.40 82.40 618 +0.24(+0.29%)
Nov 06, 2018 82.16 82.16 82.16 1,419 +0.00(+0.00%)
Nov 05, 2018 82.16 82.16 82.16 30 +0.00(+0.00%)
Nov 02, 2018 82.00 82.16 81.00 82.16 50,900 +0.26(+0.32%)
Nov 01, 2018 82.08 82.08 81.90 81.90 700 +0.90(+1.11%)
Oct 31, 2018 80.05 81.06 80.05 81.00 40,745 +1.12(+1.41%)
Oct 30, 2018 79.88 79.95 79.88 79.88 476 -3.62(-4.34%)
Oct 29, 2018 84.41 84.41 83.50 83.50 67,936 -0.40(-0.48%)
Oct 26, 2018 84.56 84.56 83.90 83.90 2,300 -2.60(-3.00%)
Oct 25, 2018 86.50 86.50 86.14 86.50 521 +0.55(+0.65%)
Oct 23, 2018 85.94 85.94 85.94 0 -2.68(-3.03%)
Oct 22, 2018 88.63 88.63 88.63 88.63 225 +1.91(+2.20%)
Oct 19, 2018 86.72 86.72 86.25 86.72 5,800 +3.22(+3.85%)
Oct 18, 2018 84.60 84.60 83.50 83.50 975 -2.24(-2.61%)
Oct 17, 2018 85.31 85.74 84.98 85.74 14,273 -1.33(-1.53%)
Oct 16, 2018 87.07 87.07 87.07 87.07 1,085 +1.79(+2.10%)
Oct 15, 2018 85.28 85.28 85.28 85.28 264 -0.41(-0.48%)
Oct 12, 2018 85.22 85.69 84.91 85.69 5,600 +1.45(+1.72%)
Oct 11, 2018 84.95 84.95 84.24 84.24 43,025 -1.96(-2.27%)
Oct 10, 2018 86.95 87.33 86.20 86.20 39,874 +0.26(+0.31%)
Oct 09, 2018 85.94 85.94 85.94 85.94 3,748 +0.04(+0.04%)
Oct 08, 2018 86.50 87.81 85.90 85.90 3,871 -3.91(-4.35%)
Oct 05, 2018 88.60 89.81 88.60 89.81 1,300 -0.55(-0.61%)
Oct 04, 2018 88.88 90.36 88.88 90.36 7,922 -2.60(-2.80%)
Oct 03, 2018 92.80 93.33 91.95 92.96 55,762 +0.77(+0.84%)
Oct 02, 2018 91.67 92.46 91.67 92.19 6,186 +0.39(+0.42%)
Oct 01, 2018 92.00 92.00 91.80 91.80 1,620 -0.56(-0.61%)
Sep 28, 2018 91.85 92.36 91.63 92.36 28,900 +1.62(+1.79%)
Sep 27, 2018 90.94 90.94 90.73 90.73 13,450 +1.48(+1.66%)
Sep 26, 2018 89.25 89.25 89.25 89.25 687 +1.15(+1.31%)
Sep 25, 2018 88.52 88.52 88.10 88.10 779 -1.60(-1.78%)
Sep 21, 2018 89.70 89.70 89.70 0 -0.20(-0.22%)
Sep 20, 2018 89.89 90.57 89.89 89.90 790 +2.35(+2.68%)
Sep 19, 2018 87.55 87.55 87.55 87.55 588 -2.34(-2.60%)
Sep 18, 2018 89.10 89.89 89.10 89.89 435 +1.43(+1.62%)
Sep 17, 2018 88.19 88.46 88.19 88.46 775 +1.20(+1.37%)
Sep 14, 2018 87.39 87.39 87.26 87.26 1,900 +2.76(+3.27%)
Sep 13, 2018 85.81 85.81 84.50 84.50 920 +0.60(+0.72%)
Sep 11, 2018 83.90 83.90 83.90 0 +0.00(+0.00%)
Sep 10, 2018 84.46 84.46 83.90 83.90 599 +0.83(+0.99%)
Sep 07, 2018 84.00 84.20 83.08 83.08 1,100 -0.30(-0.36%)
Sep 06, 2018 83.75 83.75 83.37 83.37 225 -0.47(-0.56%)
Sep 05, 2018 83.84 83.84 83.84 83.84 559 -0.20(-0.24%)
Sep 04, 2018 84.05 84.05 84.05 30 +0.00(+0.00%)
Aug 31, 2018 84.05 84.05 84.05 0 -2.73(-3.14%)
Aug 30, 2018 86.28 86.78 85.35 86.78 2,736 +0.06(+0.07%)
Aug 29, 2018 88.15 88.15 86.72 1,218 -1.43(-1.63%)
Aug 28, 2018 86.45 88.15 86.15 88.15 19,345 +1.83(+2.12%)
Aug 27, 2018 86.33 86.35 85.40 86.32 2,250 +0.97(+1.14%)
Aug 24, 2018 85.50 85.50 85.30 85.35 700 +0.00(+0.00%)
Aug 23, 2018 87.95 87.95 85.35 85.35 4,975 -2.91(-3.30%)
Aug 22, 2018 86.60 88.26 86.60 88.26 2,123 +0.99(+1.13%)
Aug 21, 2018 87.27 87.27 87.27 87.27 1,300 +1.17(+1.36%)
Aug 20, 2018 86.28 86.28 86.10 86.10 676 +0.55(+0.64%)
Aug 17, 2018 85.75 85.75 85.55 85.55 600 -0.56(-0.65%)
Aug 16, 2018 86.11 86.11 86.11 86.11 424 +0.91(+1.06%)
Aug 15, 2018 85.20 85.20 85.20 85.20 532 -1.97(-2.26%)
Aug 14, 2018 87.00 87.17 87.00 87.17 4,509 +0.17(+0.20%)
Aug 13, 2018 87.00 87.00 87.00 87.00 1,195 -1.38(-1.56%)
Aug 10, 2018 88.38 88.38 88.38 0 +0.00(+0.00%)
Aug 09, 2018 87.91 88.38 87.45 88.38 531 -2.08(-2.30%)
Aug 08, 2018 90.46 90.46 90.46 449 +0.00(+0.00%)
Aug 07, 2018 90.46 90.46 90.46 132 +0.00(+0.00%)
Aug 06, 2018 90.46 90.46 90.46 78 +0.00(+0.00%)
Aug 03, 2018 88.15 90.46 88.15 90.46 900 +1.82(+2.06%)
Aug 02, 2018 88.51 88.65 88.05 88.64 2,061 +0.86(+0.98%)
Aug 01, 2018 87.78 87.78 87.78 87.78 8,706 -1.39(-1.56%)
Jul 31, 2018 89.17 89.17 89.17 89.17 155 -0.33(-0.36%)
Jul 30, 2018 90.34 90.34 89.50 89.50 1,961 +0.89(+1.00%)
Jul 27, 2018 88.55 89.46 88.51 88.61 1,800 +6.38(+7.75%)
Jul 26, 2018 82.24 82.24 82.24 82.24 1,437 +0.00(+0.00%)
Jul 25, 2018 83.20 311 +0.00(+0.00%)
Jul 23, 2018 83.30 83.30 83.30 100 -0.92(-1.09%)
Jul 20, 2018 84.22 84.22 84.22 84.22 900 +1.22(+1.47%)
Jul 19, 2018 83.00 83.00 83.00 83.00 10,527 -0.30(-0.36%)
Jul 18, 2018 83.30 83.30 83.30 83.30 875 -1.15(-1.36%)
Jul 17, 2018 84.45 84.45 84.45 84.45 1,015 -0.60(-0.71%)
Jul 16, 2018 85.77 85.97 85.05 85.05 8,868 -0.15(-0.18%)
Jul 13, 2018 85.20 85.24 85.20 85.20 18,634 -0.13(-0.16%)
Jul 12, 2018 85.34 85.42 85.34 85.34 8,236 +1.34(+1.59%)
Jul 11, 2018 85.06 85.06 84.00 84.00 1,000 -0.39(-0.46%)
Jul 10, 2018 84.00 85.15 83.96 84.39 2,638 +0.02(+0.02%)
Jul 09, 2018 84.83 84.37 84.37 393 -0.46(-0.54%)
Jul 06, 2018 84.83 84.83 84.83 84.83 1,515 +0.71(+0.84%)
Jul 05, 2018 83.46 84.12 83.46 84.12 1,732 +0.88(+1.05%)
Jul 03, 2018 83.25 83.25 83.25 0 +1.13(+1.38%)
Jul 02, 2018 82.85 83.19 82.12 82.12 607 +0.28(+0.34%)
Jun 29, 2018 81.35 81.84 81.35 81.84 40,520 +0.72(+0.89%)
Jun 28, 2018 81.22 81.22 81.12 81.12 3,905 +0.37(+0.45%)
Jun 27, 2018 81.55 82.35 80.75 80.75 1,484 -2.15(-2.59%)
Jun 26, 2018 82.50 82.90 82.50 82.90 797 +1.15(+1.41%)
Jun 25, 2018 81.75 81.75 81.75 81.75 1,297 -1.25(-1.51%)
Jun 22, 2018 83.05 83.20 82.83 83.00 528 +0.59(+0.72%)
Jun 21, 2018 82.70 82.70 81.53 82.41 2,695 +0.86(+1.05%)
Jun 20, 2018 81.55 81.55 81.55 81.55 485 +0.23(+0.28%)
Jun 19, 2018 81.53 81.53 81.32 81.32 4,647 +0.64(+0.80%)
Jun 18, 2018 80.10 80.68 80.10 80.68 10,337 -0.94(-1.15%)
Jun 15, 2018 81.62 81.62 81.62 81.62 1,330 +1.35(+1.68%)
Jun 14, 2018 80.27 80.27 80.27 80.27 14,595 +0.27(+0.33%)
Jun 13, 2018 80.12 80.12 80.00 80.00 346 +0.10(+0.13%)
Jun 12, 2018 79.46 79.90 78.60 79.90 2,976 +1.95(+2.50%)
Jun 11, 2018 79.26 79.26 77.89 77.95 7,305 +0.15(+0.19%)
Jun 08, 2018 78.09 80.01 77.80 77.80 952 +1.43(+1.87%)
Jun 07, 2018 77.65 77.65 76.37 76.37 2,526 -1.82(-2.33%)
Jun 05, 2018 78.19 78.19 78.19 0 +1.64(+2.15%)
Jun 04, 2018 78.33 78.33 76.55 76.55 2,905 +0.41(+0.54%)
Jun 01, 2018 76.14 76.14 76.14 76.14 250 -1.23(-1.59%)
May 31, 2018 77.35 77.37 75.95 77.37 3,700 -1.41(-1.79%)
May 30, 2018 79.10 79.10 78.02 78.78 2,896 -2.66(-3.27%)
May 24, 2018 81.44 81.44 81.44 10 +2.34(+2.96%)
May 23, 2018 79.75 79.80 78.80 79.10 2,006 +0.10(+0.13%)
May 22, 2018 79.68 79.68 79.00 79.00 19,120 -1.00(-1.25%)
May 21, 2018 79.13 80.00 79.13 80.00 315 -0.84(-1.04%)
May 18, 2018 79.75 80.84 79.75 80.84 7,565 +1.34(+1.69%)
May 17, 2018 79.42 79.62 79.04 79.50 1,675 +1.19(+1.53%)
May 16, 2018 78.31 78.31 78.31 78.31 1,901 -0.33(-0.43%)
May 15, 2018 77.35 78.67 77.15 78.64 5,645 +0.04(+0.05%)
May 14, 2018 78.72 78.80 77.65 78.60 3,745 +0.89(+1.15%)
May 10, 2018 77.71 77.71 77.71 50 +0.27(+0.35%)
May 09, 2018 77.44 77.44 77.44 77.44 150 +1.07(+1.40%)
May 08, 2018 77.33 78.45 76.37 76.37 4,756 -0.18(-0.24%)
May 04, 2018 76.55 76.55 76.55 0 +0.93(+1.23%)
May 03, 2018 75.62 75.62 75.62 75.62 21,866 -1.88(-2.43%)
May 02, 2018 75.70 77.50 75.70 77.50 856 +1.25(+1.64%)
May 01, 2018 76.55 76.95 76.25 76.25 66,162 -1.10(-1.42%)
Apr 30, 2018 78.15 78.41 77.35 77.35 64,725 +0.05(+0.06%)
Apr 27, 2018 78.04 78.17 77.25 77.30 1,324 +0.30(+0.39%)
Apr 26, 2018 77.00 77.00 77.00 77.00 1,333 +1.04(+1.36%)
Apr 25, 2018 75.96 77.01 75.96 75.96 965 +0.90(+1.19%)
Apr 24, 2018 76.82 76.82 75.07 75.07 9,044 -0.88(-1.16%)
Apr 23, 2018 76.05 77.55 75.85 75.95 850 -3.55(-4.47%)
Apr 20, 2018 79.15 79.50 78.04 79.50 2,393 -2.50(-3.05%)
Apr 19, 2018 82.93 82.93 82.00 82.00 2,076 -1.30(-1.56%)
Apr 18, 2018 84.00 84.00 83.30 83.30 511 -1.80(-2.12%)
Apr 16, 2018 85.10 85.10 85.10 2,722 -0.80(-0.93%)
Apr 13, 2018 85.90 85.90 85.90 85.90 2,490 +0.35(+0.41%)
Apr 12, 2018 85.59 85.63 85.55 85.55 45,987 -1.40(-1.61%)
Apr 10, 2018 86.95 86.95 86.95 0 -0.53(-0.61%)
Apr 09, 2018 86.45 87.50 86.45 87.48 578 +0.05(+0.05%)
Apr 06, 2018 86.50 87.44 86.50 87.44 267 +1.19(+1.38%)
Apr 05, 2018 86.07 86.35 85.69 86.25 13,368 +0.61(+0.71%)
Apr 04, 2018 84.80 85.90 84.80 85.64 6,834 +1.54(+1.83%)
Apr 03, 2018 83.75 85.31 83.55 84.10 36,825 +2.60(+3.19%)
Apr 02, 2018 83.85 83.85 81.50 81.50 1,502 -1.95(-2.34%)
Mar 29, 2018 83.45 83.45 83.45 0 -0.05(-0.06%)
Mar 28, 2018 83.50 83.50 83.50 83.50 9,168 +1.27(+1.55%)
Mar 26, 2018 82.23 82.23 82.23 139 -0.73(-0.88%)
Mar 23, 2018 83.31 84.30 82.96 82.96 2,836 +0.66(+0.80%)
Mar 22, 2018 82.40 82.76 82.30 82.30 364 +2.37(+2.97%)
Mar 21, 2018 79.93 79.93 79.93 79.93 7,203 +1.18(+1.49%)
Mar 20, 2018 80.00 80.00 78.75 78.75 672 -0.05(-0.06%)
Mar 19, 2018 78.80 78.80 78.80 78.80 1,200 +1.20(+1.55%)
Mar 16, 2018 79.49 79.49 77.60 77.60 13,858 -0.80(-1.02%)
Mar 15, 2018 78.40 78.40 78.40 78.40 2,045 +0.25(+0.32%)
Mar 14, 2018 79.05 79.05 78.15 78.15 625 -0.66(-0.84%)
Mar 12, 2018 78.81 78.81 78.81 360 -1.94(-2.40%)
Mar 09, 2018 80.75 80.75 80.75 80.75 211 +0.97(+1.22%)
Mar 08, 2018 80.00 80.00 78.50 79.78 1,220 +1.90(+2.44%)
Mar 07, 2018 77.50 79.10 77.50 77.88 1,475 -1.78(-2.23%)
Mar 06, 2018 78.28 79.65 78.28 79.65 3,155 +1.84(+2.36%)
Mar 05, 2018 78.15 78.42 77.81 77.81 759 +0.31(+0.40%)
Mar 02, 2018 79.77 80.00 77.50 77.50 4,910 -0.50(-0.64%)
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.