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

Reckitt Benckiser (OP: RBGPF )

56.59 +0.27 (+0.48%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 21, 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 27, 2015 91.40 91.40 91.40 523 +1.10(+1.22%)
May 26, 2015 89.35 90.34 89.35 90.30 2,853 -1.66(-1.81%)
May 22, 2015 91.96 91.96 91.96 0 +1.96(+2.18%)
May 19, 2015 90.00 90.00 90.00 9 -0.60(-0.66%)
May 18, 2015 90.60 90.60 90.60 90.60 386 +1.20(+1.34%)
May 12, 2015 89.40 89.40 89.40 14 -0.80(-0.89%)
May 11, 2015 90.51 90.51 90.20 90.20 1,100 +0.44(+0.49%)
May 08, 2015 89.70 89.76 89.70 89.76 992 +2.21(+2.52%)
May 07, 2015 87.50 87.55 87.50 87.55 12,171 +0.15(+0.17%)
May 06, 2015 87.40 87.40 87.40 87.40 174 +0.32(+0.37%)
May 05, 2015 87.08 87.08 87.08 87.08 6,259 -1.62(-1.83%)
May 04, 2015 88.40 88.70 88.15 88.70 4,512 +0.70(+0.80%)
May 01, 2015 88.22 88.22 88.00 88.00 576 -2.01(-2.23%)
Apr 30, 2015 89.65 90.74 89.65 90.01 1,352 -0.24(-0.27%)
Apr 28, 2015 90.25 90.25 90.25 1,723 -0.35(-0.39%)
Apr 27, 2015 90.60 90.60 90.60 90.60 370 -0.10(-0.11%)
Apr 24, 2015 90.66 90.70 90.66 90.70 15,726 +0.71(+0.79%)
Apr 23, 2015 89.95 90.00 89.95 89.99 1,102 +0.05(+0.06%)
Apr 22, 2015 90.66 90.66 89.94 89.94 492 +0.48(+0.54%)
Apr 21, 2015 89.45 89.45 89.45 89.45 325 +0.30(+0.34%)
Apr 20, 2015 89.15 89.15 89.15 89.15 1,405 -0.35(-0.39%)
Apr 17, 2015 89.45 89.64 89.14 89.50 2,250 -0.60(-0.67%)
Apr 15, 2015 90.10 90.10 90.10 336 +1.06(+1.19%)
Apr 10, 2015 89.04 89.04 89.04 156 -0.95(-1.06%)
Apr 08, 2015 89.99 89.99 89.99 2,325 +1.80(+2.04%)
Apr 07, 2015 88.19 88.19 88.19 88.19 2,228 +1.73(+2.01%)
Apr 06, 2015 86.50 86.50 86.46 86.46 958 -0.65(-0.75%)
Apr 02, 2015 87.11 87.11 87.11 0 +0.47(+0.54%)
Apr 01, 2015 85.60 86.65 85.60 86.65 10,475 -0.03(-0.04%)
Mar 31, 2015 86.14 86.68 86.14 86.68 26,164 -0.87(-0.99%)
Mar 30, 2015 87.55 87.55 87.55 87.55 1,225 +0.60(+0.69%)
Mar 27, 2015 86.95 86.95 86.95 86.95 58,198 +0.35(+0.40%)
Mar 26, 2015 86.60 86.60 86.60 86.60 522 -1.29(-1.47%)
Mar 25, 2015 88.75 88.75 87.89 87.89 862 -2.01(-2.24%)
Mar 23, 2015 89.90 89.90 89.90 311 -0.05(-0.05%)
Mar 20, 2015 89.06 89.95 88.95 89.95 1,625 +1.76(+2.00%)
Mar 19, 2015 88.19 88.19 88.19 88.19 1,507 +0.04(+0.05%)
Mar 18, 2015 87.31 88.15 86.60 88.15 5,293 +1.52(+1.75%)
Mar 17, 2015 86.40 86.63 86.30 86.63 15,417 +0.78(+0.91%)
Mar 13, 2015 85.85 85.85 85.85 132 +0.15(+0.18%)
Mar 12, 2015 85.05 85.70 85.05 85.70 2,991 -1.00(-1.15%)
Mar 10, 2015 86.70 86.70 86.70 4,147 -1.95(-2.20%)
Mar 09, 2015 88.06 88.65 88.06 88.65 9,309 +0.85(+0.96%)
Mar 06, 2015 87.47 87.80 87.47 87.80 10,520 -0.19(-0.21%)
Mar 04, 2015 87.99 87.99 87.99 1,581 -0.87(-0.98%)
Mar 03, 2015 88.86 88.86 88.86 88.86 9,504 +0.46(+0.52%)
Mar 02, 2015 89.28 89.28 88.40 88.40 27,449 -2.00(-2.21%)
Feb 27, 2015 89.93 90.40 89.93 90.40 5,055 +2.25(+2.55%)
Feb 26, 2015 88.15 88.15 88.15 88.15 1,018 -0.70(-0.79%)
Feb 25, 2015 88.85 88.85 88.85 88.85 3,069 -0.25(-0.28%)
Feb 24, 2015 87.00 89.10 89.10 859 +2.10(+2.41%)
Feb 20, 2015 87.00 87.00 87.00 747 +0.50(+0.58%)
Feb 18, 2015 86.50 86.50 86.50 874 -0.25(-0.29%)
Feb 17, 2015 86.20 87.02 86.20 86.75 10,307 +0.00(+0.00%)
Feb 13, 2015 86.75 86.75 86.75 0 -0.92(-1.06%)
Feb 12, 2015 87.20 87.67 87.10 87.67 8,598 +0.01(+0.01%)
Feb 11, 2015 88.05 88.05 87.67 87.67 646 +3.03(+3.57%)
Feb 10, 2015 84.64 84.64 84.64 84.64 465 +0.60(+0.71%)
Feb 09, 2015 84.64 84.64 84.04 84.04 692 -0.91(-1.07%)
Feb 05, 2015 84.95 84.95 84.95 74 -0.85(-0.99%)
Feb 04, 2015 85.75 86.25 85.75 85.80 7,396 +1.35(+1.60%)
Feb 03, 2015 84.25 84.45 84.25 84.45 1,623 -0.05(-0.06%)
Feb 02, 2015 84.00 85.19 84.00 84.50 1,857 -0.05(-0.06%)
Jan 30, 2015 84.64 84.64 84.55 84.55 980 -1.54(-1.79%)
Jan 29, 2015 86.05 86.09 86.05 86.09 19,445 +0.82(+0.96%)
Jan 28, 2015 84.69 85.27 84.54 85.27 2,428 +0.83(+0.98%)
Jan 27, 2015 83.05 84.44 83.05 84.44 3,808 +1.54(+1.86%)
Jan 26, 2015 83.17 83.17 82.90 82.90 300 -0.10(-0.12%)
Jan 23, 2015 82.75 83.95 82.70 83.00 1,476 +1.85(+2.28%)
Jan 22, 2015 81.58 81.58 81.15 81.15 2,519 -0.30(-0.37%)
Jan 21, 2015 81.45 81.45 81.45 81.45 1,583 +0.30(+0.37%)
Jan 20, 2015 81.44 81.44 81.15 81.15 757 -0.62(-0.76%)
Jan 16, 2015 81.77 81.77 81.77 0 +0.67(+0.83%)
Jan 15, 2015 81.64 81.64 81.10 81.10 930 +0.24(+0.30%)
Jan 14, 2015 79.86 80.86 79.75 80.86 1,236 +0.29(+0.36%)
Jan 13, 2015 80.57 0 -0.59(-0.73%)
Jan 12, 2015 79.70 81.16 79.70 81.16 986 +1.46(+1.83%)
Jan 09, 2015 79.70 79.70 79.70 79.70 6,850 +0.70(+0.89%)
Jan 08, 2015 79.00 79.00 79.00 79.00 4,199 +1.55(+2.00%)
Jan 07, 2015 77.45 77.45 77.45 77.45 8,118 -0.70(-0.90%)
Jan 06, 2015 77.10 78.15 77.10 78.15 1,826 -0.70(-0.89%)
Jan 05, 2015 78.85 78.85 78.85 78.85 5,416 -0.50(-0.63%)
Jan 02, 2015 79.35 79.35 79.35 79.35 6,198 -0.19(-0.24%)
Dec 31, 2014 79.54 79.54 79.54 0 -1.16(-1.44%)
Dec 29, 2014 80.70 80.70 80.70 0 -0.67(-0.83%)
Dec 26, 2014 80.80 81.38 80.80 81.38 873 +0.50(+0.62%)
Dec 24, 2014 80.88 80.88 80.88 0 +0.58(+0.72%)
Dec 23, 2014 81.20 81.20 80.22 80.30 4,515 -4.65(-5.47%)
Dec 22, 2014 83.05 85.09 82.75 84.95 3,654 +1.90(+2.29%)
Dec 19, 2014 82.00 83.05 82.00 83.05 1,019 +1.60(+1.96%)
Dec 18, 2014 81.45 81.45 81.45 81.45 434 +2.13(+2.69%)
Dec 17, 2014 78.95 79.32 78.95 79.32 2,178 +0.67(+0.85%)
Dec 16, 2014 78.65 78.65 2,853 +0.13(+0.17%)
Dec 15, 2014 78.52 78.58 78.45 78.52 1,005 -0.91(-1.15%)
Dec 12, 2014 80.46 80.46 79.42 79.43 19,713 -1.66(-2.05%)
Dec 11, 2014 80.59 81.60 80.55 81.09 11,282 -0.46(-0.57%)
Dec 10, 2014 81.20 81.55 80.90 81.55 838 -0.33(-0.41%)
Dec 09, 2014 81.42 82.12 81.42 81.88 2,297 -0.02(-0.02%)
Dec 08, 2014 81.90 81.90 81.75 81.90 1,457 -0.01(-0.01%)
Dec 05, 2014 81.50 81.55 81.55 81.91 3,298 +0.61(+0.75%)
Dec 04, 2014 80.95 81.35 80.95 81.30 4,139 -0.07(-0.09%)
Dec 03, 2014 81.89 81.89 81.37 81.37 4,301 -1.67(-2.02%)
Dec 01, 2014 83.04 83.04 83.04 1,037 +1.47(+1.80%)
Nov 26, 2014 81.57 81.57 81.57 62 -0.53(-0.64%)
Nov 25, 2014 82.10 82.10 82.10 82.10 900 +0.15(+0.18%)
Nov 24, 2014 80.80 81.95 80.80 81.95 1,797 +0.60(+0.74%)
Nov 21, 2014 81.10 81.80 81.10 81.35 2,821 +0.40(+0.49%)
Nov 20, 2014 80.95 80.95 80.95 80.95 2,291 -0.50(-0.61%)
Nov 18, 2014 81.45 81.45 81.45 640 -2.41(-2.87%)
Nov 17, 2014 83.05 83.86 83.05 83.86 772 +0.81(+0.98%)
Nov 14, 2014 83.05 83.05 83.05 83.05 1,546 -2.07(-2.44%)
Nov 13, 2014 84.05 85.12 84.05 85.12 701 +1.52(+1.82%)
Nov 12, 2014 84.50 84.50 83.60 83.60 3,179 +0.35(+0.42%)
Nov 10, 2014 83.25 83.25 83.25 1,342 +0.80(+0.97%)
Nov 07, 2014 82.35 82.46 82.25 82.45 718 -1.00(-1.20%)
Nov 06, 2014 82.70 83.45 82.60 83.45 6,143 +0.10(+0.12%)
Nov 05, 2014 82.50 83.35 82.40 83.35 4,166 +0.95(+1.15%)
Nov 04, 2014 82.70 82.70 82.40 82.40 881 -0.10(-0.12%)
Nov 03, 2014 83.81 83.81 82.50 82.50 2,819 -1.10(-1.32%)
Oct 31, 2014 83.65 83.65 83.60 83.60 561 -0.20(-0.23%)
Oct 30, 2014 82.65 83.80 82.65 83.80 1,810 +0.90(+1.08%)
Oct 29, 2014 82.80 82.90 82.80 82.90 3,264 +1.10(+1.34%)
Oct 28, 2014 82.05 82.05 81.80 81.80 1,065 +0.71(+0.87%)
Oct 27, 2014 81.23 81.23 81.09 81.09 2,326 +0.34(+0.43%)
Oct 24, 2014 80.60 80.75 80.00 80.75 1,560 -0.40(-0.49%)
Oct 23, 2014 80.60 81.29 80.60 81.15 4,048 +0.70(+0.87%)
Oct 22, 2014 80.45 80.45 80.45 80.45 447 -0.80(-0.98%)
Oct 21, 2014 81.65 81.94 81.20 81.25 1,650 -1.70(-2.05%)
Oct 20, 2014 82.95 82.95 82.95 82.95 428 -0.50(-0.60%)
Oct 17, 2014 81.82 83.45 81.82 83.45 1,328 +2.68(+3.32%)
Oct 16, 2014 80.15 80.15 80.77 15,253 +0.62(+0.78%)
Oct 15, 2014 81.00 81.25 80.15 80.15 5,318 -1.55(-1.90%)
Oct 14, 2014 80.90 80.90 80.90 81.70 1,511 -4.30(-5.00%)
Oct 08, 2014 86.00 86.00 86.00 630 +2.55(+3.05%)
Oct 07, 2014 83.94 83.94 83.12 83.45 885 -1.34(-1.59%)
Oct 06, 2014 84.55 84.80 83.90 84.80 1,084 +0.25(+0.30%)
Oct 03, 2014 84.85 84.85 84.55 84.55 464 -0.75(-0.88%)
Oct 02, 2014 85.56 85.56 84.75 85.30 1,453 -1.20(-1.39%)
Oct 01, 2014 87.08 87.08 85.69 86.50 1,089 -0.95(-1.08%)
Sep 30, 2014 87.45 87.45 87.45 87.45 16,007 +0.45(+0.51%)
Sep 29, 2014 87.00 87.00 87.00 87.00 260 +0.65(+0.75%)
Sep 26, 2014 86.60 86.60 86.35 86.35 735 -0.43(-0.50%)
Sep 25, 2014 86.78 86.78 86.78 86.78 2,094 +0.53(+0.62%)
Sep 24, 2014 85.40 86.25 85.40 86.25 6,138 -0.49(-0.56%)
Sep 23, 2014 86.54 86.74 86.54 86.74 326 -0.26(-0.30%)
Sep 22, 2014 87.45 87.45 87.00 87.00 896 -1.40(-1.58%)
Sep 19, 2014 88.73 88.73 88.40 88.40 760 +0.45(+0.51%)
Sep 18, 2014 88.10 89.04 87.95 87.95 1,324 +0.15(+0.17%)
Sep 17, 2014 87.70 87.80 87.70 87.80 444 -1.58(-1.76%)
Sep 15, 2014 89.38 89.38 89.38 16 +1.73(+1.97%)
Sep 12, 2014 87.65 87.65 87.65 87.65 149 +0.81(+0.94%)
Sep 11, 2014 86.60 86.84 86.60 86.84 2,531 +1.04(+1.21%)
Sep 10, 2014 85.80 85.80 85.80 85.80 6,858 -0.80(-0.92%)
Sep 09, 2014 86.60 86.60 86.60 86.60 1,261 -0.42(-0.49%)
Sep 08, 2014 86.60 87.02 85.94 87.02 671 +0.22(+0.26%)
Sep 05, 2014 86.58 87.55 86.58 86.80 7,611 -1.15(-1.31%)
Sep 04, 2014 87.95 88.20 88.20 87.95 3,921 -0.25(-0.28%)
Sep 03, 2014 89.39 89.39 88.20 88.20 1,308 -0.50(-0.56%)
Sep 02, 2014 87.22 87.22 88.70 489 +1.47(+1.69%)
Aug 29, 2014 87.22 87.22 87.22 0 +1.62(+1.90%)
Aug 28, 2014 87.08 85.60 85.60 783 -1.48(-1.70%)
Aug 27, 2014 87.08 87.08 87.08 87.08 1,801 +0.22(+0.26%)
Aug 26, 2014 86.55 86.86 85.95 86.86 1,341 -0.19(-0.22%)
Aug 25, 2014 87.05 87.05 87.05 87.05 274 -1.05(-1.19%)
Aug 22, 2014 88.10 87.10 88.10 3,681 +1.00(+1.15%)
Aug 21, 2014 87.85 87.10 87.10 1,651 -0.75(-0.86%)
Aug 20, 2014 86.95 87.85 86.95 87.85 400 +0.36(+0.42%)
Aug 19, 2014 87.48 87.48 87.48 87.48 383 -0.31(-0.36%)
Aug 18, 2014 87.78 87.85 87.78 87.80 8,664 -0.15(-0.17%)
Aug 15, 2014 87.20 87.95 87.95 981 +0.75(+0.86%)
Aug 14, 2014 88.20 87.20 87.20 1,361 -0.02(-0.02%)
Aug 13, 2014 86.54 87.22 86.20 87.22 3,699 +0.38(+0.44%)
Aug 12, 2014 85.20 86.84 85.20 86.84 1,500 +0.52(+0.60%)
Aug 11, 2014 86.35 86.35 86.32 86.32 3,027 +2.02(+2.40%)
Aug 08, 2014 85.15 85.15 84.30 84.30 1,477 -1.70(-1.98%)
Aug 07, 2014 87.07 87.07 86.00 86.00 1,900 -0.40(-0.46%)
Aug 06, 2014 86.43 86.43 86.40 86.40 1,649 -1.90(-2.15%)
Aug 05, 2014 87.23 88.71 87.23 88.30 3,522 +0.31(+0.35%)
Aug 04, 2014 86.60 88.10 86.60 87.99 14,152 +0.27(+0.31%)
Aug 01, 2014 88.63 88.63 87.50 87.72 68,787 -1.23(-1.39%)
Jul 31, 2014 89.24 89.24 88.10 88.95 1,396 -0.21(-0.24%)
Jul 30, 2014 89.95 90.73 89.16 89.16 4,373 -0.04(-0.04%)
Jul 29, 2014 89.60 89.60 88.50 89.20 1,562 +3.35(+3.90%)
Jul 25, 2014 86.15 87.15 85.85 85.85 2,380 -1.00(-1.15%)
Jul 24, 2014 87.39 87.39 86.85 86.85 635 -0.20(-0.23%)
Jul 23, 2014 87.00 88.00 87.00 87.05 7,209 +0.45(+0.52%)
Jul 22, 2014 87.38 87.38 86.60 86.60 904 +0.35(+0.41%)
Jul 21, 2014 86.25 86.25 86.25 86.25 740 -0.42(-0.48%)
Jul 18, 2014 86.67 86.67 86.67 86.67 400 +1.22(+1.43%)
Jul 17, 2014 86.47 86.47 85.45 85.45 2,504 -0.40(-0.47%)
Jul 16, 2014 86.74 86.74 85.75 85.85 4,340 -0.60(-0.69%)
Jul 15, 2014 86.64 86.64 86.45 86.45 934 +0.10(+0.12%)
Jul 14, 2014 87.05 87.25 86.35 86.35 2,051 +0.30(+0.35%)
Jul 11, 2014 86.11 86.11 86.05 86.05 449 +1.05(+1.24%)
Jul 10, 2014 83.85 85.45 83.85 85.00 2,916 -0.55(-0.64%)
Jul 09, 2014 86.52 86.52 85.55 85.55 1,386 -1.70(-1.95%)
Jul 07, 2014 87.25 87.25 87.25 5,204 -1.20(-1.36%)
Jul 03, 2014 88.45 88.45 88.45 0 +1.05(+1.20%)
Jul 02, 2014 86.76 87.40 86.76 87.40 9,330 -0.18(-0.20%)
Jul 01, 2014 87.60 87.64 87.58 87.58 1,583 +0.48(+0.55%)
Jun 30, 2014 88.13 88.16 87.10 87.10 2,073 +0.55(+0.64%)
Jun 27, 2014 86.82 86.82 86.55 86.55 2,982 +1.00(+1.17%)
Jun 26, 2014 85.24 85.55 85.24 85.55 210 -2.50(-2.84%)
Jun 24, 2014 88.05 88.05 88.05 132 -1.42(-1.59%)
Jun 23, 2014 88.53 89.47 88.53 89.47 456 -0.88(-0.97%)
Jun 20, 2014 90.35 90.35 90.35 90.35 532 +1.56(+1.76%)
Jun 19, 2014 88.65 89.79 88.65 88.79 2,652 +0.82(+0.93%)
Jun 18, 2014 88.85 88.85 87.67 87.97 1,353 -0.33(-0.37%)
Jun 17, 2014 88.30 89.27 88.30 88.30 1,900 -0.45(-0.51%)
Jun 16, 2014 87.85 88.75 87.85 88.75 991 +0.15(+0.17%)
Jun 13, 2014 88.57 88.73 87.67 88.60 3,139 +1.40(+1.61%)
Jun 12, 2014 87.20 87.20 87.20 87.20 521 +0.39(+0.44%)
Jun 11, 2014 85.72 86.81 85.72 86.81 1,258 -0.00(-0.00%)
Jun 10, 2014 86.70 86.81 86.70 86.81 616 +0.93(+1.09%)
Jun 06, 2014 84.65 85.88 84.65 85.88 1,605 -0.87(-1.00%)
Jun 05, 2014 86.68 86.75 86.60 86.75 1,110 +0.60(+0.70%)
Jun 04, 2014 86.15 86.15 86.15 86.15 1,512 -0.30(-0.35%)
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.