Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2014		86.45	86.45	86.45	1,732	-0.10(-0.12%)
May 30, 2014	85.64	86.55	85.64	86.55	1,216	+1.60(+1.88%)
May 29, 2014	84.95	84.95	84.95	84.95	255	+1.15(+1.37%)
May 28, 2014	84.50	85.79	83.80	83.80	2,776	-0.85(-1.01%)
May 27, 2014	84.65	84.65	84.65	84.65	549	+0.85(+1.02%)
May 23, 2014		83.80	83.80	83.80	0	-1.20(-1.41%)
May 22, 2014	85.00	85.00	85.00	85.00	1,800	+0.25(+0.29%)
May 21, 2014	85.20	86.35	84.75	84.75	6,025	-0.20(-0.24%)
May 20, 2014	86.25	86.25	84.95	84.95	711	-0.55(-0.64%)
May 19, 2014	85.50	85.50	85.50	85.50	2,153	-0.40(-0.47%)
May 16, 2014	85.05	85.90	84.95	85.90	1,638	+3.25(+3.94%)
May 15, 2014	82.10	83.12	82.10	82.65	3,574	+0.05(+0.06%)
May 14, 2014	82.35	83.41	82.35	82.60	621	-0.20(-0.24%)
May 13, 2014	82.65	82.80	81.85	82.80	1,917	+0.80(+0.98%)
May 12, 2014	81.92	82.00	81.80	82.00	4,964	+0.55(+0.68%)
May 09, 2014	81.31	81.45	80.68	81.45	513	-0.25(-0.31%)
May 08, 2014	82.56	82.56	81.70	81.70	811	-0.80(-0.97%)
May 07, 2014	82.53	82.53	82.50	82.50	1,108	-0.25(-0.31%)
May 06, 2014	82.73	82.75	82.73	82.75	1,531	+1.06(+1.30%)
May 05, 2014	81.69	81.69	81.69	81.69	245	+0.39(+0.48%)
May 02, 2014	81.00	82.05	81.00	81.30	3,971	-1.00(-1.22%)
May 01, 2014	82.10	82.36	82.10	82.30	1,071	+1.23(+1.51%)
Apr 30, 2014	81.43	81.43	81.07	81.07	1,069	-1.25(-1.52%)
Apr 29, 2014	81.46	82.32	81.25	82.32	2,882	+1.42(+1.76%)
Apr 28, 2014	82.50	82.50	80.90	80.90	726	-2.10(-2.53%)
Apr 25, 2014	83.05	83.05	83.00	83.00	14,847	+0.30(+0.36%)
Apr 24, 2014	82.70	82.70	82.70	82.70	198	+0.03(+0.04%)
Apr 23, 2014	83.76	83.76	82.67	82.67	4,664	-0.28(-0.34%)
Apr 22, 2014	83.25	84.14	82.95	82.95	7,974	-0.30(-0.36%)
Apr 21, 2014	83.25	83.25	83.25	83.25	709	+0.90(+1.09%)
Apr 17, 2014		82.35	82.35	82.35	0	+0.05(+0.06%)
Apr 16, 2014	81.77	82.98	81.77	82.30	1,238	-0.28(-0.33%)
Apr 15, 2014	82.58	82.58	82.58	82.58	278	+1.20(+1.47%)
Apr 14, 2014	80.75	81.38	80.50	81.38	27,176	+1.24(+1.54%)
Apr 11, 2014	79.00	80.14	79.00	80.14	0	-0.61(-0.75%)
Apr 10, 2014	80.75	80.75	80.75	80.75	3,820	+0.90(+1.13%)
Apr 09, 2014	80.60	80.60	79.85	79.85	909	+0.65(+0.82%)
Apr 08, 2014	78.60	79.30	78.60	79.20	1,626	-0.15(-0.19%)
Apr 07, 2014	80.35	80.35	79.35	79.35	2,098	-1.45(-1.79%)
Apr 04, 2014	80.65	80.80	79.77	80.80	0	+1.35(+1.70%)
Apr 03, 2014	80.10	81.06	79.45	79.45	1,177	-1.18(-1.46%)
Apr 02, 2014	80.63	80.63	80.63	80.63	206	-0.57(-0.70%)
Apr 01, 2014	81.20	82.23	81.20	81.20	2,665	-1.13(-1.37%)
Mar 31, 2014	82.30	82.61	82.30	82.33	15,433	-0.12(-0.14%)
Mar 28, 2014	81.50	82.68	81.50	82.45	0	+1.25(+1.54%)
Mar 27, 2014	81.20	81.20	81.20	81.20	1,315	+0.41(+0.51%)
Mar 26, 2014	81.23	81.40	80.63	80.79	2,377	+0.59(+0.73%)
Mar 25, 2014	81.08	81.08	80.10	80.20	866	+0.90(+1.13%)
Mar 24, 2014	79.63	79.63	79.30	79.30	2,280	-0.52(-0.65%)
Mar 21, 2014	79.98	79.98	79.05	79.82	1,934	+0.07(+0.09%)
Mar 20, 2014	80.72	80.72	79.75	79.75	2,278	-2.85(-3.45%)
Mar 19, 2014	81.65	82.60	81.55	82.60	997	+3.15(+3.96%)
Mar 18, 2014	80.39	80.39	79.45	79.45	2,617	-1.67(-2.06%)
Mar 17, 2014	79.85	81.12	79.85	81.12	1,038	+0.67(+0.84%)
Mar 14, 2014	80.45	80.45	80.45	80.45	0	-1.88(-2.28%)
Mar 13, 2014	82.33	82.33	82.33	82.33	7,418	+1.53(+1.89%)
Mar 12, 2014	82.50	82.50	80.80	80.80	2,759	-2.20(-2.65%)
Mar 11, 2014	82.05	83.00	82.05	83.00	1,139	+1.52(+1.86%)
Mar 10, 2014	80.42	81.48	80.40	81.48	1,246	+1.03(+1.29%)
Mar 07, 2014	81.98	81.98	80.45	80.45	0	-1.81(-2.20%)
Mar 06, 2014	82.35	82.35	82.26	82.26	1,429	-0.01(-0.01%)
Mar 05, 2014	81.55	82.63	81.55	82.27	1,415	+0.07(+0.08%)
Mar 04, 2014	83.70	83.70	82.20	82.20	2,432	+0.20(+0.24%)
Mar 03, 2014	81.32	82.00	81.32	82.00	1,714	-0.20(-0.24%)
Feb 28, 2014	82.65	83.61	81.90	82.20	0	-0.40(-0.48%)
Feb 27, 2014	83.15	83.15	82.60	82.60	1,923	-1.93(-2.29%)
Feb 26, 2014	83.40	84.53	83.40	84.53	1,888	-1.22(-1.42%)
Feb 25, 2014	85.75	85.75	85.75	85.75	577	+2.50(+3.00%)
Feb 24, 2014	83.90	84.36	83.25	83.25	1,272	+0.23(+0.28%)
Feb 21, 2014	83.85	83.85	82.60	83.02	0	-0.33(-0.40%)
Feb 20, 2014	82.65	83.57	82.65	83.35	3,943	+0.91(+1.10%)
Feb 19, 2014	82.77	83.12	81.93	82.44	3,472	-0.80(-0.96%)
Feb 18, 2014	83.25	83.25	83.23	83.23	34,687	+0.62(+0.76%)
Feb 14, 2014		82.61	82.61	82.61	0	+1.06(+1.30%)
Feb 13, 2014	80.45	81.69	80.45	81.55	6,151	+0.30(+0.37%)
Feb 12, 2014	81.52	81.52	81.15	81.25	3,138	+0.87(+1.09%)
Feb 11, 2014	79.40	80.38	78.90	80.38	14,388	+1.33(+1.68%)
Feb 10, 2014	78.90	79.05	78.90	79.05	1,366	+0.85(+1.09%)
Feb 07, 2014	79.27	79.27	78.20	78.20	0	+1.56(+2.04%)
Feb 05, 2014		76.64	76.64	76.64	327	-0.02(-0.03%)
Feb 04, 2014	77.20	77.20	76.40	76.66	1,195	-1.25(-1.61%)
Feb 03, 2014	77.91	77.91	77.91	77.91	289	+3.19(+4.27%)
Jan 31, 2014	73.52	75.38	73.52	74.72	0	+0.27(+0.36%)
Jan 30, 2014	75.20	75.40	74.45	74.45	919	-2.05(-2.68%)
Jan 29, 2014	75.90	76.50	75.40	76.50	1,434	-1.08(-1.39%)
Jan 28, 2014	77.82	77.82	77.38	77.58	3,720	-0.72(-0.92%)
Jan 27, 2014	77.25	78.30	77.20	78.30	5,909	+1.23(+1.60%)
Jan 24, 2014	77.70	78.59	77.07	77.07	0	-4.13(-5.09%)
Jan 23, 2014	80.88	81.20	80.15	81.20	1,601	+0.75(+0.93%)
Jan 22, 2014	80.13	80.45	79.65	80.45	1,016	+2.20(+2.81%)
Jan 21, 2014	78.60	79.45	78.25	78.25	4,281	+0.70(+0.90%)
Jan 17, 2014		77.55	77.55	77.55	0	+1.30(+1.71%)
Jan 16, 2014	76.72	76.75	76.25	76.25	3,728	-1.09(-1.41%)
Jan 15, 2014	77.40	77.54	76.35	77.34	2,342	-0.11(-0.14%)
Jan 14, 2014	78.10	78.15	77.40	77.45	1,032	+1.60(+2.11%)
Jan 13, 2014	76.58	76.79	75.85	75.85	1,738	-1.60(-2.07%)
Jan 10, 2014	77.45	77.45	76.85	77.45	1,246	+0.40(+0.52%)
Jan 09, 2014	77.90	77.90	76.35	77.05	1,455	-0.62(-0.79%)
Jan 08, 2014	77.13	77.67	76.85	77.67	2,178	-0.08(-0.11%)
Jan 07, 2014	78.16	78.16	77.67	77.75	3,507	-0.86(-1.09%)
Jan 06, 2014	79.14	79.14	78.50	78.61	4,589	-0.39(-0.49%)
Jan 03, 2014	78.80	79.00	78.60	79.00	0	+1.00(+1.28%)
Jan 02, 2014	77.70	78.64	77.70	78.00	3,239	-1.83(-2.29%)
Dec 31, 2013		79.83	79.83	79.83	0	-0.02(-0.03%)
Dec 30, 2013	79.30	79.85	79.30	79.85	1,243	+0.30(+0.38%)
Dec 27, 2013	79.91	79.91	79.45	79.55	0	+0.13(+0.16%)
Dec 26, 2013	79.42	79.42	79.42	79.42	382	-0.38(-0.48%)
Dec 24, 2013	79.80	79.80	79.80	79.80	479	+1.80(+2.31%)
Dec 23, 2013	77.28	78.00	77.28	78.00	2,516	+1.80(+2.36%)
Dec 20, 2013	76.35	77.35	76.20	76.20	2,080	-1.05(-1.36%)
Dec 19, 2013	77.03	77.25	76.30	77.25	1,834	+0.12(+0.16%)
Dec 18, 2013	76.58	77.13	76.58	77.13	12,987	+2.13(+2.84%)
Dec 17, 2013	74.60	75.00	74.60	75.00	1,361	-1.15(-1.51%)
Dec 16, 2013	75.75	76.15	75.60	76.15	4,245	+1.10(+1.47%)
Dec 13, 2013	75.55	75.55	75.05	75.05	0	-0.70(-0.92%)
Dec 12, 2013	76.40	76.40	75.25	75.75	3,016	-1.69(-2.18%)
Dec 11, 2013	77.65	77.94	76.45	77.44	2,955	-0.91(-1.16%)
Dec 10, 2013	77.75	78.46	77.70	78.35	4,534	-0.50(-0.63%)
Dec 09, 2013	78.00	78.85	78.00	78.85	3,669	+1.09(+1.40%)
Dec 06, 2013	78.15	78.84	77.76	77.76	1,077	-1.35(-1.71%)
Dec 05, 2013	79.50	79.87	78.60	79.11	1,360	-0.14(-0.18%)
Dec 04, 2013	78.55	79.44	78.37	79.25	2,841	-0.25(-0.31%)
Dec 03, 2013	80.64	80.64	79.50	79.50	2,055	-0.85(-1.06%)
Dec 02, 2013	80.30	80.40	79.90	80.35	1,472	+0.20(+0.25%)
Nov 27, 2013		80.15	80.15	80.15	0	+0.35(+0.44%)
Nov 26, 2013	79.46	79.80	79.46	79.80	4,015	-0.40(-0.50%)
Nov 25, 2013	79.95	80.20	79.34	80.20	1,601	+1.10(+1.39%)
Nov 22, 2013	78.60	79.10	78.60	79.10	330	+0.48(+0.62%)
Nov 21, 2013	78.26	79.14	78.20	78.61	1,916	+0.61(+0.79%)
Nov 20, 2013	79.40	79.40	78.00	78.00	1,456	-0.62(-0.79%)
Nov 19, 2013	77.97	78.78	77.97	78.62	13,531	-0.08(-0.10%)
Nov 18, 2013	78.15	78.87	78.15	78.70	2,381	+0.72(+0.92%)
Nov 15, 2013	77.93	78.10	77.30	77.98	6,545	+0.23(+0.30%)
Nov 14, 2013	76.80	77.75	76.80	77.75	1,906	-0.25(-0.32%)
Nov 12, 2013	78.00	78.00	78.00	78.00	464	-0.03(-0.04%)
Nov 11, 2013	78.21	78.21	78.03	78.03	1,391	+0.88(+1.14%)
Nov 08, 2013	78.11	77.84	76.97	77.15	4,366	-0.55(-0.71%)
Nov 07, 2013	77.71	77.71	76.75	77.70	1,478	-0.24(-0.31%)
Nov 06, 2013	77.94	77.94	77.94	77.94	177	+0.24(+0.31%)
Nov 05, 2013	77.70	77.70	77.70	77.70	150	+1.70(+2.24%)
Nov 04, 2013	76.84	76.84	75.89	76.00	5,358	+0.40(+0.53%)
Nov 01, 2013	75.60	75.60	75.60	75.60	790	-2.60(-3.32%)
Oct 31, 2013	77.30	78.41	77.30	78.20	2,575	+0.85(+1.10%)
Oct 30, 2013	77.35	77.35	77.35	77.35	100	-1.49(-1.89%)
Oct 29, 2013	77.70	78.84	77.70	78.84	1,020	+0.26(+0.33%)
Oct 28, 2013	78.60	78.60	78.58	78.58	1,080	+0.63(+0.81%)
Oct 25, 2013	77.83	77.95	77.83	77.95	5,844	-0.25(-0.32%)
Oct 24, 2013	78.20	78.20	77.52	78.20	3,144	+1.35(+1.76%)
Oct 23, 2013	77.78	77.78	76.17	76.85	2,820	-0.55(-0.71%)
Oct 22, 2013	77.15	78.32	76.50	77.40	2,843	+4.95(+6.83%)
Oct 21, 2013	72.70	72.70	72.45	72.45	4,852	-1.15(-1.56%)
Oct 18, 2013	73.25	73.60	73.25	73.60	1,300	+2.55(+3.59%)
Oct 17, 2013	71.21	71.21	71.05	71.05	521	+2.57(+3.75%)
Oct 16, 2013	68.35	69.87	68.15	68.48	2,241	-1.67(-2.38%)
Oct 15, 2013	69.30	70.28	69.30	70.15	4,167	+0.00(+0.00%)
Oct 14, 2013	69.92	70.45	69.65	70.15	3,694	+0.08(+0.11%)
Oct 11, 2013	70.07	70.07	70.07	70.07	430	+0.62(+0.89%)
Oct 10, 2013	69.32	69.45	69.32	69.45	632	+1.40(+2.06%)
Oct 09, 2013	68.40	68.40	68.05	68.05	2,692	-0.47(-0.69%)
Oct 08, 2013	69.70	69.78	68.52	68.52	2,282	-1.93(-2.73%)
Oct 07, 2013	69.67	70.45	69.67	70.45	621	+0.45(+0.64%)
Oct 04, 2013	70.50	70.50	69.80	70.00	640	-0.70(-0.99%)
Oct 03, 2013	71.54	71.54	70.70	70.70	2,045	-0.80(-1.12%)
Oct 02, 2013	71.83	71.83	71.50	71.50	7,157	-1.22(-1.68%)
Oct 01, 2013	72.47	72.72	72.47	72.72	315	+0.17(+0.23%)
Sep 27, 2013	73.26	73.26	72.55	72.55	1,151	-0.67(-0.92%)
Sep 26, 2013	72.99	73.22	72.99	73.22	420	+0.77(+1.06%)
Sep 25, 2013	73.21	73.21	72.45	72.45	926	+0.00(+0.00%)
Sep 24, 2013	72.45	72.45	72.45	72.45	350	-1.12(-1.52%)
Sep 23, 2013	72.75	73.85	72.75	73.57	1,971	-0.63(-0.85%)
Sep 20, 2013	74.20	74.20	74.20	74.20	220	+0.14(+0.19%)
Sep 19, 2013	73.91	74.08	73.55	74.06	26,726	+1.85(+2.56%)
Sep 18, 2013	72.21	72.21	72.21	72.21	975	-0.66(-0.90%)
Sep 17, 2013	72.70	72.87	72.20	72.87	4,581	-0.03(-0.04%)
Sep 16, 2013	72.30	72.90	72.10	72.90	1,332	+1.13(+1.57%)
Sep 13, 2013	71.77	71.77	71.77	71.77	150	+1.37(+1.95%)
Sep 12, 2013	69.80	70.88	69.80	70.40	2,110	-0.04(-0.06%)
Sep 11, 2013	70.40	70.44	70.40	70.44	1,272	+0.12(+0.17%)
Sep 10, 2013	70.75	70.75	70.32	70.32	1,580	+1.02(+1.47%)
Sep 09, 2013	68.35	69.30	68.25	69.30	3,206	+0.40(+0.58%)
Sep 06, 2013	68.98	68.98	68.68	68.90	1,119	+0.10(+0.15%)
Sep 05, 2013	68.53	68.80	68.30	68.80	2,548	+0.50(+0.73%)
Sep 04, 2013	68.30	68.30	68.30	68.30	800	+0.41(+0.61%)
Aug 30, 2013		67.89	67.89	67.89	0	-1.01(-1.47%)
Aug 28, 2013		68.90	68.90	68.90	0	-0.70(-1.01%)
Aug 27, 2013	69.60	69.60	69.60	69.60	781	-0.46(-0.66%)
Aug 26, 2013	70.06	70.06	70.06	70.06	100	-0.51(-0.72%)
Aug 23, 2013	70.57	70.57	70.57	70.57	427	-0.18(-0.25%)
Aug 21, 2013		70.75	70.75	70.75	0	+0.25(+0.35%)
Aug 20, 2013	70.50	70.50	70.50	70.50	341	-0.28(-0.39%)
Aug 19, 2013	71.00	71.00	70.35	70.78	885	+1.38(+1.98%)
Aug 16, 2013	69.50	70.05	69.40	69.40	2,042	+0.11(+0.16%)
Aug 15, 2013	69.28	69.30	69.12	69.29	64,175	-1.16(-1.65%)
Aug 14, 2013	70.45	70.45	70.45	70.45	120	+0.85(+1.22%)
Aug 13, 2013	69.60	69.60	69.60	69.60	106	-1.30(-1.83%)
Aug 12, 2013	69.95	70.90	69.95	70.90	500	-0.38(-0.53%)
Aug 09, 2013	71.28	71.28	71.28	71.28	213	-0.92(-1.28%)
Aug 08, 2013	72.20	72.20	71.20	72.20	4,300	+0.12(+0.17%)
Aug 07, 2013	71.39	72.08	71.39	72.08	854	+0.03(+0.04%)
Aug 05, 2013		72.05	72.05	72.05	0	+0.65(+0.91%)
Aug 02, 2013	70.50	71.40	70.50	71.40	1,544	-0.68(-0.94%)
Aug 01, 2013	71.93	72.08	71.80	72.08	4,930	+0.83(+1.16%)
Jul 31, 2013	71.25	71.25	71.25	71.25	100	+0.05(+0.07%)
Jul 30, 2013	71.65	71.65	70.70	71.20	1,708	+0.70(+0.99%)
Jul 29, 2013	70.05	70.50	70.05	70.50	1,638	-1.25(-1.74%)
Jul 26, 2013	71.75	71.75	71.75	71.75	991	-0.35(-0.49%)
Jul 24, 2013		72.10	72.10	72.10	0	+1.25(+1.76%)
Jul 23, 2013	71.27	71.27	70.85	70.85	9,901	-1.90(-2.61%)
Jul 22, 2013	71.81	72.75	71.81	72.75	1,562	+1.24(+1.74%)
Jul 19, 2013	71.65	71.65	71.40	71.51	2,300	+0.06(+0.08%)
Jul 18, 2013	71.45	71.45	71.45	71.45	150	+0.20(+0.28%)
Jul 17, 2013	71.70	71.70	71.25	71.25	535	+0.45(+0.64%)
Jul 16, 2013	70.80	70.80	70.80	70.80	789	-0.83(-1.16%)
Jul 15, 2013	71.16	71.63	70.85	71.63	384	+0.25(+0.35%)
Jul 12, 2013	71.40	71.40	71.38	71.38	1,525	-3.62(-4.83%)
Jul 11, 2013	75.18	75.18	75.00	75.00	453	+1.15(+1.56%)
Jul 10, 2013	73.89	73.89	73.50	73.85	8,645	-0.05(-0.07%)
Jul 09, 2013	73.90	73.90	73.90	73.90	200	+1.45(+2.00%)
Jul 08, 2013	72.00	73.10	72.00	72.45	764	+1.27(+1.78%)
Jul 05, 2013	71.18	71.18	71.18	71.18	200	-0.82(-1.14%)

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.

Reckitt Benckiser (OP: RBGPF )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Reckitt Benckiser (OP: RBGPF )

Historical Prices

Sections

Services