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, 2020 72.95 73.87 71.84 73.87 6,100 -1.82(-2.41%)
Feb 27, 2020 75.80 76.60 75.11 75.69 78,143 -4.01(-5.03%)
Feb 26, 2020 77.20 79.70 77.20 79.70 2,271 +1.91(+2.46%)
Feb 25, 2020 77.79 77.79 77.79 77.79 335 -3.52(-4.32%)
Feb 24, 2020 80.05 81.31 80.05 81.31 2,463 -2.29(-2.74%)
Feb 21, 2020 83.59 83.59 83.59 83.59 2,500 -0.49(-0.59%)
Feb 20, 2020 84.09 84.09 84.09 84.09 2,272 +0.75(+0.90%)
Feb 19, 2020 83.45 83.45 83.34 83.34 1,807 -0.26(-0.31%)
Feb 18, 2020 83.60 83.60 83.60 83.60 273 +2.00(+2.45%)
Feb 14, 2020 81.60 81.60 81.60 81.60 200 +0.30(+0.37%)
Feb 13, 2020 82.08 82.08 81.30 81.30 2,509 -0.75(-0.91%)
Feb 12, 2020 82.00 83.00 82.00 82.05 487 -2.60(-3.07%)
Feb 11, 2020 83.75 84.65 83.75 84.65 4,039 +1.63(+1.96%)
Feb 10, 2020 83.41 83.41 83.02 83.02 987 -0.03(-0.04%)
Feb 07, 2020 83.10 83.10 83.05 83.05 10,700 -0.25(-0.30%)
Feb 06, 2020 85.05 85.05 83.30 83.30 6,633 -0.70(-0.83%)
Feb 05, 2020 84.00 84.00 84.00 84.00 224 +0.00(+0.00%)
Feb 04, 2020 83.28 84.00 83.28 84.00 1,235 +0.33(+0.39%)
Feb 03, 2020 83.75 83.75 83.67 83.67 787 +1.37(+1.66%)
Jan 31, 2020 83.45 84.20 82.30 82.30 700 -0.78(-0.94%)
Jan 30, 2020 83.08 83.08 83.08 83.08 1,775 +1.82(+2.24%)
Jan 29, 2020 81.26 81.26 81.26 81.26 18,800 -0.06(-0.08%)
Jan 28, 2020 80.45 81.33 80.45 81.33 738 +1.78(+2.23%)
Jan 27, 2020 78.95 79.93 78.95 79.55 1,975 -0.37(-0.46%)
Jan 24, 2020 79.92 79.92 79.92 21 +0.00(+0.00%)
Jan 23, 2020 79.91 79.92 79.24 79.92 57,823 +0.92(+1.16%)
Jan 22, 2020 79.73 79.73 79.00 79.00 1,123 -0.20(-0.25%)
Jan 21, 2020 79.20 79.20 79.20 79.20 126 -1.68(-2.08%)
Jan 17, 2020 80.88 80.88 80.88 211 +0.00(+0.00%)
Jan 16, 2020 80.44 80.88 80.44 80.88 636 -0.17(-0.21%)
Jan 15, 2020 81.16 81.16 80.50 81.05 2,894 +1.10(+1.38%)
Jan 14, 2020 80.00 80.42 79.95 79.95 57,938 +1.37(+1.74%)
Jan 13, 2020 79.06 79.06 78.58 78.58 25,308 -0.38(-0.48%)
Jan 10, 2020 78.61 78.96 78.61 78.96 12,600 -1.00(-1.24%)
Jan 09, 2020 79.96 79.96 79.96 79.96 1,129 +0.62(+0.78%)
Jan 08, 2020 78.72 79.34 78.55 79.34 936 -1.53(-1.89%)
Jan 07, 2020 80.31 80.87 79.85 80.87 3,037 -0.00(-0.01%)
Jan 06, 2020 80.62 80.87 80.62 80.87 1,962 +0.62(+0.78%)
Jan 03, 2020 80.71 80.71 80.05 80.25 1,000 -1.12(-1.37%)
Jan 02, 2020 81.62 81.62 80.70 81.37 57,044 +1.30(+1.62%)
Dec 31, 2019 80.07 80.07 80.07 80.07 200 -2.18(-2.65%)
Dec 30, 2019 81.02 82.25 80.30 82.25 5,372 +1.70(+2.11%)
Dec 27, 2019 81.42 81.42 80.55 80.55 3,200 +1.05(+1.32%)
Dec 26, 2019 79.50 79.50 79.50 45 +0.00(+0.00%)
Dec 23, 2019 79.50 79.50 79.50 0 +1.31(+1.68%)
Dec 20, 2019 78.19 78.19 78.19 31 +0.00(+0.00%)
Dec 19, 2019 78.08 78.19 77.50 78.19 2,234 -0.39(-0.50%)
Dec 18, 2019 78.58 78.58 78.58 78.58 9,220 -0.65(-0.82%)
Dec 17, 2019 79.23 79.23 79.23 79.23 533 -0.12(-0.16%)
Dec 16, 2019 79.35 79.35 79.35 60 +0.00(+0.00%)
Dec 13, 2019 79.90 79.90 79.35 79.35 2,600 -0.55(-0.69%)
Dec 12, 2019 79.90 79.90 79.90 79.90 238 +1.65(+2.11%)
Dec 11, 2019 78.66 78.66 78.25 78.25 3,166 +0.06(+0.08%)
Dec 10, 2019 78.19 78.19 78.19 78.19 672 -0.81(-1.03%)
Dec 09, 2019 77.85 79.00 77.35 79.00 4,236 +0.57(+0.73%)
Dec 06, 2019 77.45 78.43 77.45 78.43 200 +0.35(+0.44%)
Dec 05, 2019 77.55 78.08 77.55 78.08 2,706 +0.74(+0.96%)
Dec 04, 2019 76.55 77.34 76.55 77.34 295 +0.67(+0.88%)
Dec 03, 2019 76.61 76.67 76.61 76.67 2,291 -1.83(-2.34%)
Nov 29, 2019 78.50 78.50 78.50 0 +1.70(+2.21%)
Nov 27, 2019 77.00 77.70 76.80 76.80 900 +0.15(+0.20%)
Nov 26, 2019 77.00 77.42 76.65 76.65 3,479 +0.80(+1.05%)
Nov 25, 2019 76.65 76.65 75.85 75.85 1,641 -0.10(-0.13%)
Nov 22, 2019 75.95 75.95 75.95 75.95 800 +0.00(+0.00%)
Nov 21, 2019 76.78 76.78 75.95 75.95 593 -1.26(-1.63%)
Nov 20, 2019 76.25 77.21 76.25 77.21 1,402 +1.76(+2.33%)
Nov 19, 2019 75.45 75.45 75.45 75.45 1,254 -0.40(-0.53%)
Nov 18, 2019 76.00 76.00 75.80 75.85 1,150 +0.92(+1.23%)
Nov 15, 2019 75.60 75.60 74.93 74.93 700 +0.43(+0.58%)
Nov 14, 2019 74.50 74.50 74.50 50 +0.00(+0.00%)
Nov 13, 2019 74.25 74.50 74.25 74.50 10,347 +0.05(+0.07%)
Nov 11, 2019 74.45 74.45 74.45 0 -1.09(-1.44%)
Nov 08, 2019 75.54 75.54 75.54 70 +0.00(+0.00%)
Nov 07, 2019 76.15 76.22 75.45 75.54 1,837 -0.46(-0.61%)
Nov 06, 2019 76.00 76.00 76.00 76.00 360 +0.85(+1.13%)
Nov 05, 2019 75.15 75.15 75.15 51 +0.00(+0.00%)
Nov 04, 2019 76.10 76.10 75.15 75.15 587 -1.00(-1.31%)
Nov 01, 2019 76.02 76.15 75.85 76.15 1,600 -0.97(-1.26%)
Oct 31, 2019 77.00 77.75 77.00 77.12 28,034 +0.47(+0.61%)
Oct 30, 2019 77.00 77.09 76.53 76.65 6,183 +2.20(+2.96%)
Oct 29, 2019 74.70 75.33 74.45 74.45 2,376 -0.21(-0.28%)
Oct 28, 2019 74.66 74.66 74.66 74.66 405 +0.11(+0.14%)
Oct 25, 2019 74.70 74.70 74.55 74.55 1,900 -0.52(-0.69%)
Oct 24, 2019 75.31 75.31 75.07 75.07 343 -1.93(-2.51%)
Oct 23, 2019 75.36 77.00 75.36 77.00 2,759 +1.70(+2.26%)
Oct 22, 2019 75.30 75.30 75.30 74 +0.00(+0.00%)
Oct 21, 2019 75.30 75.30 75.30 75.30 236 -1.49(-1.94%)
Oct 18, 2019 76.79 76.79 76.79 77 +0.00(+0.00%)
Oct 17, 2019 76.79 76.79 76.79 76.79 804 +0.49(+0.64%)
Oct 16, 2019 76.30 76.30 76.30 76.30 4,949 +0.05(+0.07%)
Oct 15, 2019 75.33 76.25 75.33 76.25 3,806 +0.05(+0.07%)
Oct 14, 2019 76.20 76.20 76.20 76.20 1,682 -0.35(-0.46%)
Oct 11, 2019 76.34 76.90 76.15 76.55 2,400 +1.55(+2.07%)
Oct 10, 2019 75.00 75.00 75.00 75.00 226 -0.40(-0.53%)
Oct 09, 2019 75.78 76.28 75.40 75.40 2,425 -0.52(-0.69%)
Oct 08, 2019 75.92 75.92 75.92 75.92 45,404 -1.99(-2.55%)
Oct 07, 2019 77.91 77.91 77.91 77.91 10,113 +2.21(+2.92%)
Oct 04, 2019 75.06 75.06 75.69 1,500 +0.63(+0.84%)
Oct 03, 2019 75.29 75.29 75.06 75.06 561 +1.20(+1.62%)
Oct 02, 2019 75.05 75.36 73.86 73.86 3,246 -3.11(-4.04%)
Oct 01, 2019 77.20 77.20 76.50 76.97 2,534 -2.03(-2.57%)
Sep 30, 2019 79.00 79.00 78.58 79.00 8,622 -2.23(-2.74%)
Sep 27, 2019 81.80 81.80 81.11 81.23 1,800 -0.26(-0.32%)
Sep 26, 2019 81.10 81.49 80.25 81.49 1,801 +2.21(+2.79%)
Sep 25, 2019 79.27 79.27 79.27 79.27 945 -0.40(-0.50%)
Sep 24, 2019 79.54 79.67 79.54 79.67 1,809 +0.57(+0.72%)
Sep 23, 2019 78.92 79.10 78.92 79.10 225 +0.79(+1.00%)
Sep 20, 2019 78.31 78.31 78.31 78.31 400 +0.51(+0.66%)
Sep 19, 2019 78.42 78.70 77.80 77.80 22,365 +0.11(+0.14%)
Sep 18, 2019 77.69 77.69 77.69 77.69 1,320 +0.14(+0.18%)
Sep 17, 2019 78.02 78.53 77.55 77.55 438 -1.30(-1.65%)
Sep 16, 2019 77.95 78.85 77.63 78.85 2,467 +1.10(+1.41%)
Sep 13, 2019 77.75 77.75 77.75 77.75 1,100 -1.25(-1.58%)
Sep 12, 2019 78.85 79.00 78.85 79.00 478 +1.20(+1.54%)
Sep 11, 2019 77.92 77.92 77.80 77.80 636 -0.60(-0.77%)
Sep 10, 2019 78.40 78.40 78.40 78.40 166 +0.61(+0.78%)
Sep 09, 2019 77.79 77.79 77.79 77.79 1,239 -0.11(-0.14%)
Sep 06, 2019 77.90 77.90 77.90 77.90 800 -0.50(-0.64%)
Sep 05, 2019 78.80 78.80 78.40 78.40 774 +0.05(+0.06%)
Sep 04, 2019 78.35 78.35 78.35 78.35 263 +1.70(+2.22%)
Aug 30, 2019 76.65 76.65 76.65 0 +0.01(+0.01%)
Aug 29, 2019 77.77 77.77 76.64 76.64 1,531 -0.97(-1.24%)
Aug 28, 2019 77.66 77.84 77.61 77.61 875 +1.76(+2.31%)
Aug 27, 2019 75.91 76.11 75.85 75.85 9,834 -0.69(-0.90%)
Aug 26, 2019 76.54 76.54 76.54 38 +0.00(+0.00%)
Aug 23, 2019 74.61 76.54 74.50 76.54 2,800 +2.54(+3.43%)
Aug 22, 2019 74.00 74.00 74.00 1,300 +0.00(+0.00%)
Aug 20, 2019 74.00 74.00 74.00 0 -0.70(-0.94%)
Aug 16, 2019 74.70 74.70 74.70 0 +0.78(+1.06%)
Aug 15, 2019 73.92 73.92 73.92 73.92 750 +0.17(+0.22%)
Aug 14, 2019 73.75 73.75 73.75 73.75 293 -0.62(-0.84%)
Aug 13, 2019 74.37 74.37 74.35 74.37 825 +0.90(+1.22%)
Aug 12, 2019 73.05 74.17 73.05 73.47 7,349 +0.90(+1.24%)
Aug 08, 2019 72.58 72.58 72.58 0 +0.00(+0.00%)
Aug 07, 2019 72.58 72.58 72.33 72.58 1,936 -0.52(-0.70%)
Aug 06, 2019 71.35 73.09 71.35 73.09 4,926 +2.56(+3.63%)
Aug 05, 2019 73.40 73.40 70.53 70.53 600 -3.32(-4.50%)
Aug 02, 2019 75.05 75.05 73.85 73.85 5,600 -1.24(-1.65%)
Aug 01, 2019 74.83 75.77 74.83 75.09 13,515 -4.06(-5.13%)
Jul 31, 2019 79.15 79.15 79.15 79.15 3,105 +1.31(+1.68%)
Jul 30, 2019 79.55 79.55 77.84 77.84 15,135 -2.66(-3.30%)
Jul 29, 2019 81.46 81.46 80.50 80.50 3,547 -0.03(-0.04%)
Jul 26, 2019 80.50 80.50 80.53 400 +0.03(+0.04%)
Jul 25, 2019 80.50 80.50 80.50 23 +0.00(+0.00%)
Jul 24, 2019 79.90 80.50 79.90 80.50 4,108 -1.30(-1.59%)
Jul 23, 2019 81.80 81.80 81.80 81.80 360 -0.25(-0.30%)
Jul 22, 2019 82.05 82.05 82.05 82.05 200 -0.39(-0.48%)
Jul 19, 2019 82.44 82.44 82.44 117 +0.00(+0.00%)
Jul 18, 2019 82.44 82.44 82.44 82.44 1,144 +0.08(+0.10%)
Jul 17, 2019 82.36 82.50 82.36 82.36 1,290 +0.47(+0.57%)
Jul 16, 2019 81.89 81.89 81.89 81.89 4,580 -0.61(-0.74%)
Jul 15, 2019 82.50 82.50 82.50 10 +0.00(+0.00%)
Jul 12, 2019 82.46 82.52 82.46 82.50 2,200 +0.70(+0.86%)
Jul 11, 2019 81.80 81.80 81.80 81.80 220 +1.51(+1.88%)
Jul 10, 2019 80.29 80.29 80.29 80.29 100 +0.22(+0.27%)
Jul 08, 2019 80.07 80.07 80.07 0 -0.36(-0.45%)
Jul 03, 2019 80.44 80.44 80.44 0 +0.54(+0.67%)
Jul 02, 2019 78.60 80.36 78.60 79.90 3,522 +1.00(+1.27%)
Jul 01, 2019 78.73 78.90 78.73 78.90 640 -0.49(-0.61%)
Jun 28, 2019 78.68 79.39 78.67 79.39 8,800 +0.39(+0.49%)
Jun 27, 2019 79.00 79.00 79.00 3,863 +0.00(+0.00%)
Jun 26, 2019 79.00 79.00 79.00 79.00 826 -1.60(-1.99%)
Jun 25, 2019 79.60 80.60 79.60 80.60 21,115 -0.40(-0.49%)
Jun 24, 2019 79.85 81.00 79.85 81.00 528 +3.15(+4.05%)
Jun 21, 2019 78.50 79.04 77.85 77.85 3,700 -1.50(-1.89%)
Jun 20, 2019 81.25 81.25 79.35 79.35 2,857 -2.77(-3.37%)
Jun 19, 2019 82.11 82.11 82.11 36 +0.00(+0.00%)
Jun 18, 2019 82.05 82.58 82.05 82.11 1,201 +0.75(+0.92%)
Jun 17, 2019 81.37 81.37 81.37 85 +0.00(+0.00%)
Jun 14, 2019 81.37 81.37 81.37 81.37 1,200 -1.78(-2.14%)
Jun 13, 2019 83.25 83.25 83.15 83.15 743 -1.47(-1.74%)
Jun 12, 2019 84.14 84.62 83.95 84.62 1,850 +2.97(+3.64%)
Jun 11, 2019 81.53 81.65 81.53 81.65 653 +1.52(+1.89%)
Jun 10, 2019 80.13 80.13 80.13 126 +0.00(+0.00%)
Jun 05, 2019 80.13 80.13 80.13 0 +1.03(+1.31%)
Jun 04, 2019 79.10 79.10 79.10 81 +0.00(+0.00%)
Jun 03, 2019 79.61 79.69 79.10 79.10 3,403 -0.05(-0.06%)
May 31, 2019 79.33 79.33 79.15 79.15 200 -1.65(-2.04%)
May 30, 2019 80.55 80.80 80.55 80.80 1,415 +0.86(+1.08%)
May 29, 2019 79.20 79.94 79.20 79.94 11,808 -1.10(-1.35%)
May 28, 2019 81.04 81.04 81.04 1,003 +0.00(+0.00%)
May 24, 2019 81.00 81.00 81.04 5,801 +0.04(+0.05%)
May 23, 2019 81.00 81.00 81.00 81.00 3,451 +0.38(+0.47%)
May 22, 2019 80.33 81.40 80.33 80.62 4,837 +0.34(+0.43%)
May 21, 2019 80.15 80.15 80.28 428 +0.13(+0.17%)
May 20, 2019 80.15 80.15 80.15 23 +0.00(+0.00%)
May 16, 2019 80.15 80.15 80.15 0 +0.00(+0.00%)
May 15, 2019 79.50 80.15 79.34 80.15 543 +0.18(+0.22%)
May 13, 2019 79.97 79.97 79.97 0 +0.00(+0.00%)
May 10, 2019 79.97 79.97 79.97 1 +0.00(+0.00%)
May 09, 2019 79.97 79.97 79.97 79.97 1,315 +0.97(+1.23%)
May 08, 2019 79.00 79.00 79.00 79.00 274 +1.55(+2.00%)
May 07, 2019 79.65 79.65 77.45 77.45 1,033 -2.22(-2.78%)
May 03, 2019 79.67 79.67 79.67 0 +0.17(+0.21%)
May 01, 2019 79.50 79.50 79.50 0 -1.20(-1.49%)
Apr 30, 2019 80.70 80.70 79.86 80.70 900 +1.52(+1.91%)
Apr 26, 2019 79.18 79.18 79.18 0 -0.32(-0.40%)
Apr 25, 2019 78.61 79.50 78.15 79.50 24,598 +2.35(+3.05%)
Apr 24, 2019 78.23 78.23 77.15 77.15 410 -0.20(-0.26%)
Apr 23, 2019 76.41 77.35 76.00 77.35 3,364 +1.59(+2.10%)
Apr 22, 2019 76.64 76.64 75.76 75.76 1,251 -0.18(-0.24%)
Apr 18, 2019 75.94 75.94 75.94 75.94 6,900 -0.76(-0.99%)
Apr 17, 2019 76.70 76.70 76.70 266 +0.00(+0.00%)
Apr 16, 2019 76.60 76.84 76.60 76.70 3,675 +0.53(+0.69%)
Apr 15, 2019 75.98 76.17 75.98 76.17 1,267 -0.58(-0.75%)
Apr 12, 2019 77.22 77.22 76.75 76.75 1,600 -0.02(-0.03%)
Apr 11, 2019 77.00 77.22 76.55 76.77 9,003 -1.53(-1.95%)
Apr 10, 2019 78.90 79.65 78.30 78.30 9,088 -4.95(-5.95%)
Apr 09, 2019 83.39 83.39 83.25 83.25 1,933 +0.90(+1.09%)
Apr 08, 2019 82.35 83.54 82.35 82.35 758 -0.93(-1.11%)
Apr 05, 2019 82.88 83.28 82.88 83.28 4,500 -1.05(-1.25%)
Apr 04, 2019 84.33 84.33 84.33 84.33 207 +0.52(+0.61%)
Apr 03, 2019 83.81 83.81 83.81 83.81 435 -1.30(-1.53%)
Apr 02, 2019 85.11 85.11 85.11 208 +0.00(+0.00%)
Apr 01, 2019 83.96 85.11 83.96 85.11 4,133 +1.88(+2.26%)
Mar 29, 2019 83.23 83.23 83.23 83.23 700 +0.28(+0.34%)
Mar 28, 2019 82.95 82.95 82.95 82.95 486 -1.19(-1.41%)
Mar 27, 2019 84.14 84.14 84.14 84.14 694 +1.10(+1.32%)
Mar 26, 2019 83.04 83.04 83.04 161 +0.00(+0.00%)
Mar 25, 2019 83.04 83.04 83.04 83.04 453 -1.15(-1.37%)
Mar 22, 2019 84.72 84.75 84.09 84.19 1,700 +0.19(+0.23%)
Mar 21, 2019 84.07 84.95 83.96 84.00 8,393 +1.85(+2.25%)
Mar 20, 2019 82.78 82.78 82.15 82.15 925 -1.35(-1.62%)
Mar 19, 2019 83.39 83.50 83.39 83.50 779 +1.48(+1.80%)
Mar 18, 2019 82.90 82.90 82.02 82.02 2,454 -1.24(-1.49%)
Mar 15, 2019 82.81 83.26 82.81 83.26 93,000 -0.85(-1.01%)
Mar 14, 2019 82.10 84.11 82.10 84.11 1,156 +2.62(+3.21%)
Mar 13, 2019 82.00 82.00 80.45 81.49 5,099 +1.09(+1.36%)
Mar 12, 2019 80.15 80.40 80.15 80.40 1,205 +0.30(+0.37%)
Mar 11, 2019 80.31 80.31 80.10 80.10 1,253 -0.43(-0.53%)
Mar 08, 2019 80.53 80.53 80.53 135 +0.00(+0.00%)
Mar 07, 2019 80.51 80.53 80.51 80.53 1,125 -0.97(-1.20%)
Mar 06, 2019 79.50 81.50 78.60 81.50 3,760 +2.50(+3.16%)
Mar 05, 2019 78.50 79.00 78.50 79.00 2,155 +1.41(+1.82%)
Mar 04, 2019 77.61 77.61 77.59 77.59 10,990 +0.09(+0.12%)
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.