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

Reckitt Benckiser (OP: RBGPF )

57.04 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, May 23, 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 (%)
May 31, 2016 101.10 101.10 99.55 99.55 1,292 -0.84(-0.84%)
May 27, 2016 100.39 100.39 100.39 0 -1.40(-1.37%)
May 26, 2016 99.85 101.79 99.85 101.79 777 +1.77(+1.77%)
May 25, 2016 100.02 100.02 100.02 100.02 12,886 +0.62(+0.63%)
May 24, 2016 99.48 100.00 99.40 99.40 15,532 +0.70(+0.71%)
May 23, 2016 98.70 98.70 98.70 98.70 2,017 +0.67(+0.68%)
May 20, 2016 98.03 98.03 98.03 98.03 691 -1.97(-1.97%)
May 19, 2016 100.00 100.00 100.00 100.00 328 +1.00(+1.01%)
May 18, 2016 99.40 100.00 99.00 99.00 2,759 +0.50(+0.51%)
May 17, 2016 98.00 98.50 98.00 98.50 5,629 -0.53(-0.53%)
May 16, 2016 98.96 99.03 98.96 99.03 2,269 -0.38(-0.38%)
May 12, 2016 99.40 99.40 99.40 1,225 +1.00(+1.02%)
May 11, 2016 100.23 100.23 98.40 98.40 7,476 -1.59(-1.59%)
May 10, 2016 99.99 99.99 99.99 99.99 834 +2.23(+2.28%)
May 09, 2016 97.50 99.46 97.50 97.76 1,638 +1.26(+1.31%)
May 05, 2016 96.50 96.50 96.50 4,375 +0.00(+0.01%)
May 04, 2016 96.50 96.50 96.50 96.50 5,347 -2.05(-2.09%)
May 03, 2016 98.55 98.55 98.55 98.55 4,175 +1.33(+1.37%)
May 02, 2016 97.61 97.61 96.85 97.22 1,540 -1.07(-1.09%)
Apr 29, 2016 98.29 98.29 98.29 98.29 100 +0.58(+0.59%)
Apr 28, 2016 97.78 97.78 97.71 97.71 670 -0.04(-0.04%)
Apr 27, 2016 97.75 97.75 97.75 97.75 1,081 +0.61(+0.63%)
Apr 26, 2016 97.43 97.43 97.14 97.14 959 -0.76(-0.78%)
Apr 25, 2016 97.90 97.90 97.90 97.90 16,589 +0.10(+0.10%)
Apr 21, 2016 97.80 97.80 97.80 50 -1.05(-1.06%)
Apr 20, 2016 99.00 99.00 98.85 98.85 4,430 -1.45(-1.44%)
Apr 19, 2016 100.00 100.30 99.76 100.30 8,588 +3.25(+3.35%)
Apr 18, 2016 97.05 97.05 97.04 97.04 3,681 +2.03(+2.14%)
Apr 15, 2016 94.85 95.01 94.75 95.01 1,823 -0.49(-0.51%)
Apr 14, 2016 95.50 95.50 95.50 95.50 1,193 -0.99(-1.03%)
Apr 13, 2016 96.49 96.49 96.45 96.49 1,744 +0.49(+0.51%)
Apr 12, 2016 96.00 96.00 96.00 96.00 979 +0.75(+0.79%)
Apr 11, 2016 95.40 95.60 95.25 95.25 3,261 +0.54(+0.57%)
Apr 08, 2016 94.71 94.71 94.71 94.71 160 -0.11(-0.12%)
Apr 07, 2016 95.15 95.15 94.82 94.82 1,101 -0.57(-0.60%)
Apr 06, 2016 94.50 96.30 94.50 95.39 1,600 -1.61(-1.66%)
Apr 05, 2016 95.05 97.00 95.05 97.00 3,118 +2.85(+3.03%)
Apr 01, 2016 94.15 94.15 94.15 205 -2.55(-2.64%)
Mar 30, 2016 96.70 96.70 96.70 332 +2.40(+2.55%)
Mar 28, 2016 94.30 94.30 94.30 2,550 -1.23(-1.29%)
Mar 24, 2016 95.53 95.53 95.53 0 +1.95(+2.08%)
Mar 22, 2016 93.58 93.58 93.58 80 -1.17(-1.23%)
Mar 21, 2016 94.75 94.75 94.75 94.75 557 -0.25(-0.26%)
Mar 18, 2016 96.61 96.61 95.00 95.00 799 -2.54(-2.60%)
Mar 17, 2016 97.18 97.54 97.18 97.54 381 +3.84(+4.10%)
Mar 16, 2016 93.70 93.70 93.70 93.70 1,605 +0.20(+0.21%)
Mar 15, 2016 93.50 93.50 93.50 93.50 206 -2.31(-2.41%)
Mar 14, 2016 95.86 95.86 95.81 95.81 1,162 +2.50(+2.68%)
Mar 10, 2016 93.31 93.31 93.31 775 +0.66(+0.71%)
Mar 09, 2016 92.65 92.65 92.65 92.65 678 +1.65(+1.81%)
Mar 07, 2016 91.00 91.00 91.00 140 -0.95(-1.03%)
Mar 04, 2016 91.95 91.95 91.95 91.95 1,521 +1.40(+1.55%)
Mar 02, 2016 90.55 90.55 90.55 989 -3.49(-3.71%)
Mar 01, 2016 93.60 94.04 93.60 94.04 1,180 +3.14(+3.45%)
Feb 26, 2016 90.90 90.90 90.90 446 -0.60(-0.66%)
Feb 25, 2016 91.25 93.46 91.25 91.50 14,879 -0.18(-0.20%)
Feb 24, 2016 91.68 91.68 91.68 91.68 2,126 +0.43(+0.47%)
Feb 23, 2016 91.25 91.25 91.25 91.25 327 -0.94(-1.02%)
Feb 22, 2016 92.70 92.70 92.19 92.19 1,052 -2.83(-2.98%)
Feb 19, 2016 95.02 95.02 95.02 95.02 4,993 +2.84(+3.08%)
Feb 18, 2016 92.80 93.76 92.18 92.18 56,047 -0.26(-0.28%)
Feb 17, 2016 92.00 93.98 92.00 92.44 2,033 +0.44(+0.48%)
Feb 16, 2016 92.00 92.00 90.67 92.00 1,987 +6.80(+7.98%)
Feb 10, 2016 85.20 85.20 85.20 0 -0.44(-0.51%)
Feb 09, 2016 86.50 86.50 85.64 85.64 1,630 -1.64(-1.88%)
Feb 08, 2016 87.28 87.28 87.28 87.28 328 +0.16(+0.18%)
Feb 05, 2016 87.12 87.12 87.12 87.12 282 -1.58(-1.78%)
Feb 04, 2016 88.70 88.70 88.70 88.70 2,845 -3.53(-3.83%)
Feb 03, 2016 90.42 92.23 90.42 92.23 9,578 +2.65(+2.96%)
Feb 02, 2016 90.75 90.80 89.58 89.58 4,191 -1.41(-1.55%)
Feb 01, 2016 89.37 90.99 89.37 90.99 200 +2.07(+2.33%)
Jan 29, 2016 88.15 88.92 88.08 88.92 4,772 -0.03(-0.03%)
Jan 28, 2016 87.21 88.95 87.21 88.95 1,295 +2.45(+2.83%)
Jan 26, 2016 86.50 86.50 86.50 1,345 -0.15(-0.17%)
Jan 25, 2016 86.73 86.73 86.63 86.65 4,267 +2.39(+2.84%)
Jan 21, 2016 84.26 84.26 84.26 64 -2.64(-3.04%)
Jan 15, 2016 86.90 86.90 86.90 2,750 +0.75(+0.87%)
Jan 14, 2016 86.80 86.80 86.15 86.15 4,055 -2.49(-2.81%)
Jan 13, 2016 88.64 88.64 88.64 88.64 3,242 -0.21(-0.23%)
Jan 12, 2016 86.55 88.85 86.55 88.85 6,301 +2.65(+3.07%)
Jan 11, 2016 86.81 86.81 86.15 86.20 2,460 -1.62(-1.85%)
Jan 08, 2016 86.60 87.82 86.60 87.82 8,070 +0.85(+0.98%)
Jan 07, 2016 88.85 88.85 86.97 86.97 4,958 -1.39(-1.57%)
Jan 06, 2016 88.36 88.36 88.36 88.36 2,088 -0.89(-1.00%)
Jan 05, 2016 90.00 90.00 88.47 89.25 2,047 -1.35(-1.49%)
Jan 04, 2016 88.82 90.60 88.82 90.60 3,434 -3.59(-3.81%)
Dec 31, 2015 94.19 94.19 94.19 0 +1.59(+1.72%)
Dec 30, 2015 92.60 92.60 92.60 92.60 26,394 -1.55(-1.65%)
Dec 29, 2015 92.15 94.15 92.15 94.15 2,138 +0.49(+0.52%)
Dec 28, 2015 92.00 93.66 92.00 93.66 1,010 +1.91(+2.08%)
Dec 24, 2015 91.75 91.75 91.75 0 +0.22(+0.25%)
Dec 23, 2015 91.50 92.20 91.41 91.53 1,204 +0.82(+0.90%)
Dec 22, 2015 90.71 90.71 90.71 90.71 7,409 +0.86(+0.95%)
Dec 21, 2015 91.15 91.89 89.85 89.85 6,514 -1.84(-2.01%)
Dec 18, 2015 91.69 91.69 91.69 91.69 2,432 +0.19(+0.21%)
Dec 17, 2015 91.10 91.50 91.10 91.50 1,005 -3.77(-3.96%)
Dec 16, 2015 95.27 95.27 95.27 95.27 10,383 +1.19(+1.26%)
Dec 15, 2015 92.30 94.08 92.30 94.08 18,622 +2.53(+2.76%)
Dec 14, 2015 91.55 91.55 91.55 91.55 1,538 -1.40(-1.51%)
Dec 11, 2015 93.00 93.00 92.14 92.95 3,197 -0.10(-0.11%)
Dec 08, 2015 93.05 93.05 93.05 1,440 -2.85(-2.97%)
Dec 07, 2015 95.90 95.90 95.90 95.90 748 +3.06(+3.30%)
Dec 04, 2015 93.05 93.05 92.84 92.84 1,361 -0.16(-0.17%)
Dec 03, 2015 92.70 93.00 92.70 93.00 679 -1.75(-1.85%)
Dec 01, 2015 94.75 94.75 94.75 18 +0.75(+0.80%)
Nov 30, 2015 94.00 94.00 94.00 94.00 595 -0.35(-0.37%)
Nov 27, 2015 95.99 95.99 94.35 94.35 629 -3.06(-3.14%)
Nov 25, 2015 97.41 97.41 97.41 0 +3.86(+4.13%)
Nov 24, 2015 93.55 93.55 93.55 93.55 1,482 -3.40(-3.51%)
Nov 23, 2015 96.95 96.95 855 +1.50(+1.57%)
Nov 20, 2015 95.45 95.45 95.45 95.45 1,380 -1.56(-1.61%)
Nov 19, 2015 96.05 97.01 96.05 97.01 17,842 +0.89(+0.93%)
Nov 18, 2015 94.55 96.90 94.55 96.12 7,339 +0.87(+0.91%)
Nov 17, 2015 95.36 95.36 95.25 95.25 1,051 +0.25(+0.27%)
Nov 16, 2015 93.80 95.00 93.80 95.00 12,661 +2.45(+2.64%)
Nov 13, 2015 92.89 93.69 92.55 92.55 23,802 -1.89(-2.00%)
Nov 12, 2015 94.44 94.44 94.44 94.44 190 -2.36(-2.44%)
Nov 11, 2015 94.20 96.80 94.20 96.80 939 +4.60(+4.99%)
Nov 10, 2015 92.40 92.40 92.20 92.20 1,706 -2.24(-2.37%)
Nov 09, 2015 94.44 94.44 94.44 94.44 2,282 +0.88(+0.94%)
Nov 06, 2015 95.00 95.00 93.56 93.56 1,171 -2.63(-2.73%)
Nov 04, 2015 96.19 96.19 96.19 0 +0.19(+0.20%)
Nov 03, 2015 96.00 96.00 96.00 96.00 839 -1.50(-1.54%)
Nov 02, 2015 97.50 97.50 97.50 97.50 351 +0.30(+0.31%)
Oct 30, 2015 97.20 97.20 97.20 97.20 2,578 -1.38(-1.40%)
Oct 29, 2015 97.75 98.58 97.75 98.58 427 +3.22(+3.38%)
Oct 28, 2015 97.00 97.05 95.36 95.36 865 -0.74(-0.77%)
Oct 27, 2015 96.10 96.10 96.10 96.10 1,224 -1.05(-1.08%)
Oct 26, 2015 97.40 97.40 96.55 97.15 1,093 +0.25(+0.26%)
Oct 22, 2015 96.90 96.90 96.90 4,910 -0.15(-0.15%)
Oct 21, 2015 96.90 97.05 96.90 97.05 5,548 +2.30(+2.43%)
Oct 20, 2015 94.56 94.75 94.56 94.75 1,520 -0.38(-0.39%)
Oct 19, 2015 95.12 95.12 95.12 95.12 180 -0.05(-0.05%)
Oct 15, 2015 95.17 95.17 95.17 235 +2.61(+2.83%)
Oct 13, 2015 92.56 92.56 92.56 231 -0.35(-0.38%)
Oct 12, 2015 92.91 92.91 92.91 92.91 169 +0.94(+1.02%)
Oct 09, 2015 91.97 91.97 91.97 91.97 288 -0.13(-0.14%)
Oct 08, 2015 91.65 93.10 91.65 92.10 6,714 -0.09(-0.10%)
Oct 07, 2015 92.19 92.19 92.19 92.19 1,435 +2.45(+2.73%)
Oct 01, 2015 89.74 89.74 89.74 130 -0.56(-0.62%)
Sep 28, 2015 90.30 90.30 90.30 50 +2.52(+2.87%)
Sep 24, 2015 87.78 87.78 87.78 850 -1.27(-1.43%)
Sep 23, 2015 89.05 89.05 89.05 89.05 247 +1.96(+2.25%)
Sep 22, 2015 89.20 89.20 87.09 87.09 692 -3.41(-3.77%)
Sep 21, 2015 90.50 90.72 90.50 90.50 1,064 -0.80(-0.88%)
Sep 18, 2015 91.30 91.30 91.30 91.30 217 +0.77(+0.85%)
Sep 17, 2015 90.53 90.53 90.53 90.53 1,270 +3.48(+4.00%)
Sep 15, 2015 87.05 87.05 87.05 30 +0.12(+0.14%)
Sep 14, 2015 87.05 87.05 86.93 86.93 220 -0.62(-0.71%)
Sep 11, 2015 87.55 87.55 87.55 87.55 358 -0.70(-0.79%)
Sep 10, 2015 88.25 88.25 88.25 88.25 1,278 -0.55(-0.62%)
Sep 09, 2015 90.50 90.50 88.80 88.80 833 +0.85(+0.97%)
Sep 08, 2015 87.95 87.95 87.95 87.95 183 +1.45(+1.68%)
Sep 02, 2015 86.50 86.50 86.50 0 +0.70(+0.82%)
Sep 01, 2015 85.80 85.80 85.80 85.80 230 -3.47(-3.89%)
Aug 31, 2015 87.90 89.27 87.90 89.27 333 +1.22(+1.39%)
Aug 28, 2015 88.05 88.05 88.05 88.05 762 +0.16(+0.18%)
Aug 27, 2015 87.89 87.89 87.89 87.89 1,260 +1.39(+1.61%)
Aug 26, 2015 88.00 88.00 86.50 86.50 355 -3.32(-3.70%)
Aug 25, 2015 88.11 89.82 88.11 89.82 259 -0.11(-0.12%)
Aug 24, 2015 86.50 89.93 86.50 89.93 1,423 -1.27(-1.39%)
Aug 20, 2015 91.20 91.20 91.20 0 -0.75(-0.82%)
Aug 19, 2015 92.53 92.53 91.95 91.95 380 -1.35(-1.45%)
Aug 17, 2015 93.30 93.30 93.30 28 -0.75(-0.80%)
Aug 13, 2015 94.05 94.05 94.05 208 -2.20(-2.29%)
Aug 11, 2015 96.25 96.25 96.25 1,684 -0.75(-0.77%)
Aug 10, 2015 97.00 97.00 97.00 97.00 263 -0.35(-0.36%)
Aug 07, 2015 96.95 97.35 96.95 97.35 1,582 -0.45(-0.46%)
Aug 06, 2015 96.85 97.80 96.85 97.80 1,350 -0.56(-0.57%)
Aug 05, 2015 98.36 98.36 98.36 98.36 201 +1.86(+1.93%)
Aug 04, 2015 97.70 97.70 96.50 96.50 33,978 -0.50(-0.52%)
Aug 03, 2015 96.84 97.00 96.60 97.00 17,544 +1.50(+1.57%)
Jul 31, 2015 95.50 95.50 95.50 95.50 674 +0.41(+0.43%)
Jul 30, 2015 95.09 95.09 95.09 95.09 2,140 -0.36(-0.38%)
Jul 29, 2015 95.45 95.45 95.45 95.45 1,400 +2.40(+2.58%)
Jul 27, 2015 93.05 93.05 93.05 120 +1.38(+1.51%)
Jul 23, 2015 91.67 91.67 91.67 55 -1.21(-1.30%)
Jul 22, 2015 91.85 92.88 91.85 92.88 675 +0.59(+0.64%)
Jul 21, 2015 92.29 92.29 92.29 92.29 778 -1.86(-1.98%)
Jul 20, 2015 93.20 94.15 93.20 94.15 3,818 +1.45(+1.56%)
Jul 17, 2015 92.70 92.70 92.70 92.70 569 -0.05(-0.05%)
Jul 16, 2015 93.10 93.80 92.75 92.75 906 +0.19(+0.20%)
Jul 15, 2015 92.56 92.56 92.56 92.56 30,005 +1.56(+1.71%)
Jul 14, 2015 91.20 91.20 91.00 91.00 1,426 +0.70(+0.78%)
Jul 13, 2015 90.00 91.15 90.00 90.30 1,028 +0.45(+0.50%)
Jul 10, 2015 90.00 90.00 89.85 89.85 200 +1.86(+2.11%)
Jul 09, 2015 88.40 88.40 87.99 87.99 3,081 +2.34(+2.73%)
Jul 08, 2015 85.65 85.65 85.65 85.65 1,468 -0.60(-0.70%)
Jul 07, 2015 86.25 87.90 86.25 244 -1.65(-1.88%)
Jul 06, 2015 87.50 87.90 86.85 87.90 74,229 +1.05(+1.21%)
Jul 01, 2015 86.85 86.85 86.85 0 -0.55(-0.63%)
Jun 30, 2015 86.40 87.40 86.30 87.40 1,341 -0.55(-0.63%)
Jun 29, 2015 88.50 88.50 87.95 87.95 260 -2.25(-2.49%)
Jun 26, 2015 90.20 90.20 90.20 90.20 319 +0.10(+0.11%)
Jun 25, 2015 90.01 90.10 90.01 90.10 1,060 -0.04(-0.04%)
Jun 24, 2015 90.14 90.14 90.14 90.14 173 -0.61(-0.67%)
Jun 23, 2015 90.75 90.75 90.75 90.75 215 -0.20(-0.22%)
Jun 22, 2015 90.05 90.95 90.05 90.95 1,293 +2.41(+2.72%)
Jun 19, 2015 88.54 88.54 88.54 88.54 2,790 +0.55(+0.63%)
Jun 17, 2015 87.99 87.99 87.99 124 +0.29(+0.33%)
Jun 16, 2015 88.55 88.55 87.70 87.70 1,043 +0.76(+0.87%)
Jun 15, 2015 86.94 86.94 86.94 86.94 761 -2.71(-3.02%)
Jun 11, 2015 89.65 89.65 89.65 151 +2.60(+2.99%)
Jun 08, 2015 87.05 87.05 87.05 85 -2.80(-3.12%)
Jun 04, 2015 89.85 89.85 89.85 342 +0.49(+0.55%)
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.