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

Reckitt Benckiser (OP: RBGPF )

55.72 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 29, 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 29, 2012 55.50 55.50 54.94 54.94 5,375 +0.49(+0.90%)
Feb 28, 2012 54.80 54.80 54.45 54.45 4,200 +0.30(+0.55%)
Feb 27, 2012 53.90 54.15 53.90 54.15 13,350 +0.38(+0.71%)
Feb 24, 2012 54.49 54.94 53.77 53.77 84,300 -1.66(-2.99%)
Feb 23, 2012 55.26 55.43 51.11 55.43 6,345 +1.05(+1.93%)
Feb 22, 2012 55.30 55.30 54.38 54.38 1,985 -2.62(-4.60%)
Feb 21, 2012 56.79 57.00 56.79 57.00 1,866 +0.55(+0.97%)
Feb 17, 2012 57.29 57.29 56.45 56.45 2,690 -0.40(-0.70%)
Feb 16, 2012 56.25 57.00 56.25 56.85 28,422 +0.26(+0.46%)
Feb 15, 2012 55.65 56.59 55.65 56.59 275 +1.51(+2.74%)
Feb 14, 2012 55.08 55.08 55.08 55.08 2,600 -1.37(-2.43%)
Feb 13, 2012 55.55 56.45 55.55 56.45 1,615 +0.45(+0.80%)
Feb 10, 2012 55.75 56.00 55.75 56.00 700 +0.60(+1.08%)
Feb 09, 2012 55.95 55.97 55.40 55.40 11,250 +0.72(+1.32%)
Feb 08, 2012 55.05 55.60 54.68 54.68 18,990 +0.93(+1.73%)
Feb 07, 2012 53.95 54.29 53.35 53.75 6,640 -0.90(-1.65%)
Feb 06, 2012 54.23 54.66 54.23 54.65 2,600 -1.15(-2.06%)
Feb 03, 2012 55.45 55.80 55.00 55.80 4,650 +1.83(+3.39%)
Feb 02, 2012 54.45 54.45 53.55 53.97 2,600 -0.35(-0.64%)
Feb 01, 2012 54.32 54.32 54.32 54.32 5,000 +0.47(+0.87%)
Jan 31, 2012 53.75 53.90 53.57 53.85 1,628 +1.35(+2.57%)
Jan 30, 2012 52.50 52.50 52.50 52.50 6,000 -0.66(-1.24%)
Jan 27, 2012 53.16 53.16 53.16 53.16 3,625 -0.84(-1.56%)
Jan 26, 2012 53.53 54.00 53.53 54.00 440 +1.49(+2.84%)
Jan 25, 2012 52.22 52.51 52.22 52.51 1,591 +0.36(+0.69%)
Jan 24, 2012 52.65 52.70 52.15 52.15 3,916 -0.38(-0.72%)
Jan 23, 2012 52.33 52.55 52.33 52.53 1,585 -0.22(-0.42%)
Jan 20, 2012 53.38 53.38 52.75 52.75 2,250 +0.40(+0.76%)
Jan 19, 2012 52.20 53.25 52.20 52.35 2,950 +0.65(+1.26%)
Jan 18, 2012 51.50 52.60 51.50 51.70 45,693 +0.24(+0.47%)
Jan 17, 2012 51.21 51.46 51.46 51.46 8,440 +1.17(+2.33%)
Jan 13, 2012 50.29 50.29 50.29 50.29 1,000 -0.66(-1.30%)
Jan 12, 2012 51.50 51.65 50.95 50.95 6,280 -1.57(-2.99%)
Jan 11, 2012 52.52 52.52 52.52 52.52 575 +1.02(+1.98%)
Jan 10, 2012 51.85 52.70 51.50 51.50 14,221 +0.70(+1.38%)
Jan 09, 2012 51.02 51.02 50.80 50.80 2,350 +0.05(+0.10%)
Jan 06, 2012 50.75 50.75 50.75 50.75 325 +0.28(+0.55%)
Jan 05, 2012 50.80 50.95 50.47 50.47 610 -0.28(-0.55%)
Jan 04, 2012 51.61 51.61 50.70 50.75 2,675 +2.40(+4.96%)
Dec 30, 2011 48.68 50.05 48.35 48.35 2,749 -1.41(-2.83%)
Dec 29, 2011 49.25 49.76 49.15 49.76 10,774 +1.01(+2.07%)
Dec 28, 2011 49.40 49.40 48.75 48.75 9,674 -1.75(-3.47%)
Dec 27, 2011 49.55 50.50 49.55 50.50 475 +0.30(+0.60%)
Dec 23, 2011 50.30 50.30 50.20 50.20 1,100 +1.50(+3.08%)
Dec 21, 2011 49.45 49.50 48.70 48.70 5,202 -0.80(-1.62%)
Dec 20, 2011 49.80 49.80 49.50 49.50 1,340 +0.20(+0.41%)
Dec 19, 2011 49.30 49.30 49.30 49.30 350 +0.86(+1.78%)
Dec 16, 2011 49.15 49.60 48.44 48.44 8,022 -0.71(-1.44%)
Dec 15, 2011 49.15 49.15 49.15 49.15 100 +0.45(+0.92%)
Dec 14, 2011 49.10 49.10 48.70 48.70 2,000 -0.32(-0.65%)
Dec 13, 2011 49.80 50.46 49.02 49.02 7,500 -1.26(-2.51%)
Dec 12, 2011 50.28 50.28 50.28 50.28 500 +0.13(+0.26%)
Dec 09, 2011 50.15 50.15 50.15 50.15 350 +0.00(+0.00%)
Dec 08, 2011 50.15 50.15 50.15 50.15 2,487 +0.05(+0.10%)
Dec 07, 2011 49.89 50.10 49.89 50.10 13,260 +0.20(+0.40%)
Dec 06, 2011 49.90 49.90 49.90 49.90 1,639 -0.28(-0.56%)
Dec 05, 2011 50.35 50.82 50.18 50.18 2,539 +0.68(+1.37%)
Dec 02, 2011 49.90 50.17 49.50 49.50 2,600 -1.25(-2.46%)
Dec 01, 2011 50.75 51.00 50.60 50.75 5,650 +0.45(+0.89%)
Nov 30, 2011 50.95 50.95 50.30 50.30 4,000 +0.65(+1.31%)
Nov 29, 2011 49.99 50.13 49.65 49.65 1,792 -0.25(-0.50%)
Nov 28, 2011 49.90 49.90 49.65 49.90 1,927 -0.17(-0.34%)
Nov 23, 2011 50.07 50.07 50.07 0 -0.29(-0.58%)
Nov 22, 2011 49.40 50.36 49.40 50.36 4,280 +1.13(+2.30%)
Nov 21, 2011 49.15 49.23 49.15 49.23 2,325 -1.20(-2.38%)
Nov 18, 2011 49.88 50.43 49.27 50.43 39,219 -0.92(-1.79%)
Nov 17, 2011 50.90 51.35 50.75 51.35 4,500 +0.35(+0.69%)
Nov 16, 2011 51.25 51.24 51.00 51.00 4,900 -1.10(-2.11%)
Nov 11, 2011 52.10 52.10 52.10 0 +1.58(+3.13%)
Nov 10, 2011 50.75 50.75 50.50 50.52 3,125 -0.38(-0.75%)
Nov 09, 2011 50.90 50.90 50.90 50.90 1,145 -3.23(-5.97%)
Nov 08, 2011 54.03 54.13 53.20 54.13 1,524 +1.08(+2.04%)
Nov 07, 2011 53.05 53.05 53.05 53.05 558 -0.38(-0.71%)
Nov 04, 2011 53.15 53.43 52.75 53.43 3,319 +0.98(+1.87%)
Nov 03, 2011 52.45 52.45 52.45 52.45 1,280 +1.20(+2.34%)
Nov 02, 2011 52.00 52.15 51.24 51.25 10,970 +0.10(+0.20%)
Nov 01, 2011 51.15 51.15 51.15 51.15 1,242 -1.07(-2.05%)
Oct 31, 2011 51.40 52.40 51.40 52.22 1,380 -0.04(-0.08%)
Oct 28, 2011 52.46 52.46 52.26 52.26 2,350 +0.01(+0.02%)
Oct 27, 2011 52.25 53.42 52.22 52.25 67,000 +0.60(+1.16%)
Oct 26, 2011 52.85 52.85 51.65 51.65 19,375 -1.25(-2.36%)
Oct 25, 2011 53.25 53.50 52.90 52.90 6,082 -2.41(-4.36%)
Oct 24, 2011 55.10 55.31 55.10 55.31 1,200 +1.01(+1.86%)
Oct 21, 2011 55.20 55.20 54.30 54.30 1,600 +2.05(+3.92%)
Oct 20, 2011 52.70 52.72 52.25 52.25 10,250 -0.25(-0.48%)
Oct 19, 2011 52.10 52.50 52.10 52.50 1,100 -1.12(-2.09%)
Oct 18, 2011 52.20 53.62 51.50 53.62 2,280 +1.12(+2.13%)
Oct 17, 2011 52.50 52.50 52.50 52.50 110 +0.55(+1.06%)
Oct 13, 2011 51.95 51.95 51.95 51.95 0 -0.50(-0.95%)
Oct 12, 2011 52.03 53.30 52.03 52.45 3,248 +0.60(+1.16%)
Oct 11, 2011 52.05 52.05 51.85 51.85 1,800 -1.15(-2.17%)
Oct 10, 2011 53.65 53.85 53.00 53.00 1,650 -0.45(-0.84%)
Oct 07, 2011 53.19 53.45 51.61 53.45 2,077 +1.80(+3.48%)
Oct 06, 2011 51.40 52.05 51.40 51.65 2,000 -0.11(-0.21%)
Oct 05, 2011 51.35 51.76 51.35 51.76 2,225 +1.51(+3.00%)
Oct 04, 2011 50.70 50.70 50.18 50.25 8,060 +0.50(+1.01%)
Sep 30, 2011 49.75 49.75 49.75 49.75 0 -0.14(-0.28%)
Sep 29, 2011 51.60 51.75 49.89 49.89 3,195 -1.32(-2.58%)
Sep 28, 2011 51.45 51.45 51.00 51.21 2,432 -1.09(-2.08%)
Sep 27, 2011 52.85 52.85 51.95 52.30 7,800 +1.08(+2.11%)
Sep 26, 2011 51.22 51.22 51.22 51.22 300 +2.45(+5.02%)
Sep 23, 2011 48.85 49.15 48.77 48.77 1,860 -0.73(-1.47%)
Sep 22, 2011 49.60 49.60 47.85 49.50 6,750 -2.70(-5.17%)
Sep 21, 2011 52.20 52.20 51.88 52.20 1,350 +0.30(+0.58%)
Sep 20, 2011 52.55 52.55 51.90 51.90 1,100 +0.90(+1.76%)
Sep 19, 2011 50.85 51.00 50.85 51.00 6,900 -1.05(-2.02%)
Sep 16, 2011 52.55 52.55 52.05 52.05 3,600 -0.20(-0.38%)
Sep 15, 2011 52.40 52.40 51.75 52.25 2,450 +0.20(+0.38%)
Sep 14, 2011 51.95 52.05 51.95 52.05 2,500 +0.35(+0.68%)
Sep 13, 2011 50.95 51.70 50.65 51.70 1,655 +0.80(+1.57%)
Sep 12, 2011 50.90 50.90 50.90 50.90 969 -1.70(-3.23%)
Sep 09, 2011 52.46 52.60 51.19 52.60 29,102 -0.65(-1.22%)
Sep 08, 2011 53.00 53.50 52.05 53.25 7,094 +0.15(+0.28%)
Sep 07, 2011 52.20 53.10 52.20 53.10 864 +1.60(+3.11%)
Sep 06, 2011 51.82 51.82 51.50 51.50 50,750 -2.30(-4.28%)
Sep 02, 2011 53.55 53.80 53.10 53.80 675 +0.41(+0.76%)
Sep 01, 2011 53.10 53.54 53.10 53.39 20,175 -0.32(-0.59%)
Aug 31, 2011 53.17 53.71 52.80 53.71 161,400 +1.03(+1.96%)
Aug 30, 2011 52.00 52.71 52.00 52.68 27,160 -1.66(-3.05%)
Aug 29, 2011 54.04 54.34 53.25 54.34 8,325 +1.44(+2.72%)
Aug 26, 2011 52.15 52.90 51.70 52.90 76,700 +0.20(+0.38%)
Aug 25, 2011 52.52 52.70 52.00 52.70 76,102 -0.60(-1.13%)
Aug 24, 2011 53.20 54.04 53.20 53.30 12,680 -0.70(-1.30%)
Aug 23, 2011 54.00 54.00 54.00 54.00 1,800 -0.13(-0.24%)
Aug 22, 2011 53.90 54.13 53.90 54.13 1,100 +0.53(+0.99%)
Aug 19, 2011 53.85 53.85 53.00 53.60 830 -0.64(-1.18%)
Aug 18, 2011 54.25 54.25 52.86 54.24 2,455 -1.01(-1.83%)
Aug 17, 2011 54.60 55.48 54.37 55.25 1,800 +0.38(+0.69%)
Aug 16, 2011 54.35 54.87 53.63 54.87 1,882 +0.92(+1.71%)
Aug 15, 2011 54.10 54.70 53.95 53.95 2,701 -0.14(-0.26%)
Aug 12, 2011 53.65 54.09 53.50 54.09 5,400 +2.49(+4.83%)
Aug 11, 2011 51.00 51.60 51.00 51.60 7,750 +0.31(+0.60%)
Aug 10, 2011 50.75 51.29 50.75 51.29 8,465 -1.43(-2.71%)
Aug 09, 2011 51.35 52.72 50.95 52.72 8,755 +0.92(+1.78%)
Aug 08, 2011 51.73 52.16 51.48 51.80 19,200 -0.40(-0.77%)
Aug 05, 2011 52.80 52.80 52.20 52.20 350 -2.05(-3.78%)
Aug 03, 2011 54.25 54.25 54.25 0 -1.71(-3.06%)
Aug 02, 2011 54.95 55.96 54.95 55.96 1,730 -1.79(-3.10%)
Aug 01, 2011 57.75 57.75 57.75 57.75 100 +1.22(+2.16%)
Jul 29, 2011 57.40 57.51 56.53 56.53 1,064 -1.72(-2.95%)
Jul 28, 2011 57.50 58.25 57.50 58.25 400 +0.86(+1.50%)
Jul 27, 2011 56.30 57.39 56.30 57.39 1,910 -0.11(-0.19%)
Jul 26, 2011 57.50 57.85 57.50 57.50 3,252 +1.00(+1.77%)
Jul 22, 2011 56.50 56.50 56.50 0 +1.10(+1.99%)
Jul 21, 2011 55.40 55.40 55.40 55.40 1,000 +0.55(+1.00%)
Jul 20, 2011 55.50 55.50 54.85 54.85 1,750 -0.20(-0.36%)
Jul 19, 2011 55.75 55.75 55.05 55.05 2,488 -0.80(-1.43%)
Jul 18, 2011 55.45 55.85 55.00 55.85 3,135 +0.58(+1.05%)
Jul 14, 2011 55.27 55.27 55.27 0 -1.48(-2.61%)
Jul 13, 2011 55.70 56.75 55.70 56.75 3,578 +1.30(+2.34%)
Jul 12, 2011 55.85 55.85 55.45 55.45 11,270 +0.05(+0.09%)
Jul 11, 2011 55.40 55.40 55.40 55.40 5,000 -0.30(-0.54%)
Jul 08, 2011 55.72 55.72 55.70 55.70 5,400 +0.05(+0.09%)
Jul 07, 2011 55.45 55.65 55.45 55.65 601 -1.90(-3.30%)
Jul 05, 2011 57.55 57.55 57.55 0 +2.80(+5.11%)
Jul 01, 2011 54.75 54.75 54.75 54.75 475 -1.05(-1.88%)
Jun 30, 2011 54.60 55.80 54.47 55.80 2,720 +0.94(+1.71%)
Jun 29, 2011 54.86 54.86 54.86 54.86 249 -0.19(-0.35%)
Jun 28, 2011 54.45 55.45 54.45 55.05 1,772 +1.70(+3.19%)
Jun 27, 2011 53.32 53.35 53.32 53.35 1,700 -0.45(-0.84%)
Jun 24, 2011 53.80 53.80 52.90 53.80 11,614 +1.05(+1.99%)
Jun 23, 2011 53.15 53.15 52.45 52.75 19,526 -1.50(-2.76%)
Jun 22, 2011 53.90 54.30 53.90 54.25 2,446 +0.20(+0.37%)
Jun 21, 2011 53.90 54.80 53.90 54.05 2,487 -1.00(-1.82%)
Jun 20, 2011 55.05 55.05 55.05 55.05 2,040 +0.44(+0.81%)
Jun 17, 2011 54.61 54.61 54.61 54.61 3,350 +0.24(+0.44%)
Jun 16, 2011 54.15 54.90 54.15 54.37 941 +0.02(+0.04%)
Jun 15, 2011 55.25 55.50 54.35 54.35 862 -2.20(-3.89%)
Jun 14, 2011 56.10 56.55 56.10 56.55 482 +0.05(+0.09%)
Jun 13, 2011 55.90 56.50 55.55 56.50 1,228 -1.19(-2.07%)
Jun 10, 2011 56.76 57.69 56.15 57.69 1,000 +0.13(+0.23%)
Jun 09, 2011 57.60 57.60 57.56 57.56 3,057 +1.26(+2.24%)
Jun 08, 2011 56.40 56.40 56.30 56.30 1,175 -0.45(-0.79%)
Jun 07, 2011 56.60 56.75 56.60 56.75 600 +1.45(+2.62%)
Jun 03, 2011 55.30 55.30 55.30 525 +1.05(+1.94%)
May 23, 2011 54.25 54.25 54.25 1,970 -2.30(-4.07%)
May 20, 2011 55.60 56.55 55.60 56.55 1,310 +1.50(+2.72%)
May 19, 2011 55.00 55.05 55.00 55.05 3,108 +0.33(+0.60%)
May 17, 2011 54.72 54.72 54.72 650 -0.64(-1.15%)
May 16, 2011 55.36 55.36 55.36 55.36 4,575 -0.64(-1.14%)
May 13, 2011 56.00 56.00 56.00 56.00 2,110 +0.40(+0.72%)
May 12, 2011 56.15 56.15 55.60 55.60 2,950 -0.85(-1.51%)
May 11, 2011 56.45 56.45 56.45 56.45 694 +0.15(+0.27%)
May 10, 2011 56.25 56.35 56.25 56.30 4,725 +0.15(+0.27%)
May 09, 2011 56.10 56.69 56.05 56.15 22,596 -1.20(-2.09%)
May 06, 2011 57.65 57.65 56.85 57.35 2,140 +1.95(+3.52%)
May 05, 2011 55.70 55.70 55.40 55.40 1,037 -0.70(-1.25%)
May 03, 2011 56.10 56.10 56.10 56.10 0 +0.95(+1.72%)
Apr 29, 2011 55.15 55.15 55.15 55.15 0 -0.85(-1.52%)
Apr 28, 2011 56.00 56.00 56.00 56.00 400 +0.85(+1.54%)
Apr 27, 2011 55.00 55.15 55.00 55.15 2,205 +1.75(+3.28%)
Apr 26, 2011 54.05 54.05 53.40 53.40 1,725 -1.69(-3.07%)
Apr 21, 2011 55.09 55.09 55.09 0 +0.34(+0.62%)
Apr 20, 2011 54.55 54.75 54.25 54.75 3,385 +3.20(+6.21%)
Apr 19, 2011 51.84 51.84 51.55 51.55 67,965 -1.35(-2.55%)
Apr 18, 2011 52.61 52.90 52.61 52.90 177,330 +0.00(+0.00%)
Apr 15, 2011 51.85 52.90 51.85 52.90 21,316 +1.65(+3.22%)
Apr 14, 2011 51.20 51.55 50.65 51.25 428,119 -3.10(-5.70%)
Apr 13, 2011 54.50 55.30 54.35 54.35 7,938 +2.10(+4.02%)
Apr 12, 2011 52.30 52.80 52.25 52.25 8,850 -1.55(-2.88%)
Apr 11, 2011 53.80 53.80 53.80 53.80 450 -0.06(-0.11%)
Apr 08, 2011 53.86 53.86 53.86 53.86 425 +0.66(+1.24%)
Apr 07, 2011 53.59 53.59 53.20 53.20 6,300 -0.10(-0.19%)
Apr 06, 2011 53.84 54.20 53.30 53.30 2,390 +0.35(+0.66%)
Apr 05, 2011 52.90 52.95 52.90 52.95 725 -0.05(-0.09%)
Apr 04, 2011 53.62 53.73 53.00 53.00 7,190 +0.35(+0.66%)
Apr 01, 2011 52.65 52.65 52.65 52.65 100 +1.03(+2.00%)
Mar 30, 2011 51.62 51.62 51.62 51.62 0 +0.92(+1.81%)
Mar 29, 2011 51.30 51.64 50.70 50.70 8,318 -1.02(-1.97%)
Mar 28, 2011 51.72 51.72 51.72 51.72 255 +0.72(+1.41%)
Mar 25, 2011 50.60 51.00 50.60 51.00 1,100 +0.90(+1.80%)
Mar 24, 2011 49.95 50.10 49.55 50.10 3,215 +0.33(+0.66%)
Mar 23, 2011 49.71 49.77 49.71 49.77 88,510 -0.34(-0.67%)
Mar 22, 2011 50.00 50.11 50.00 50.11 49,700 +0.44(+0.88%)
Mar 21, 2011 49.55 49.67 49.55 49.67 3,270 +0.12(+0.25%)
Mar 18, 2011 49.65 49.65 49.25 49.55 7,300 -0.05(-0.10%)
Mar 17, 2011 49.35 49.60 48.85 49.60 26,745 +1.90(+3.98%)
Mar 16, 2011 49.80 49.80 47.70 47.70 368,697 -1.25(-2.55%)
Mar 15, 2011 48.20 49.60 48.20 48.95 73,457 -0.50(-1.01%)
Mar 14, 2011 49.45 49.45 49.45 49.45 315 -0.30(-0.60%)
Mar 11, 2011 50.40 50.70 49.75 49.75 1,024 +0.05(+0.10%)
Mar 10, 2011 50.15 50.15 49.50 49.70 2,200 -0.90(-1.78%)
Mar 09, 2011 50.90 51.20 50.60 50.60 49,600 +0.60(+1.20%)
Mar 08, 2011 50.00 50.70 49.95 50.00 5,111 -1.35(-2.63%)
Mar 07, 2011 51.40 51.40 51.00 51.35 1,666 -0.05(-0.10%)
Mar 04, 2011 51.90 52.30 51.35 51.40 14,806 -1.10(-2.10%)
Mar 03, 2011 51.90 52.50 51.90 52.50 7,415 +0.20(+0.38%)
Mar 02, 2011 51.55 52.30 51.55 52.30 10,432 +0.65(+1.26%)
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.