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

Reckitt Benckiser (OP: RBGPF )

56.28 -2.22 (-3.79%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 22, 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 (%)
Jun 30, 2017 102.35 102.35 102.35 300 +2.57(+2.58%)
Jun 29, 2017 100.50 100.50 99.78 99.78 969 -0.77(-0.77%)
Jun 28, 2017 101.50 101.50 100.55 100.55 334 -0.95(-0.94%)
Jun 27, 2017 101.50 101.50 101.50 101.50 375 +1.46(+1.46%)
Jun 23, 2017 100.04 100.04 100.04 0 +0.12(+0.12%)
Jun 21, 2017 99.92 99.92 99.92 94 -0.83(-0.82%)
Jun 19, 2017 100.75 100.75 100.75 20 +0.31(+0.30%)
Jun 16, 2017 100.44 100.44 100.44 100.44 2,279 -0.10(-0.09%)
Jun 14, 2017 100.54 100.54 100.54 812 +1.10(+1.11%)
Jun 13, 2017 99.44 99.44 99.44 99.44 2,198 -1.03(-1.03%)
Jun 12, 2017 100.58 101.00 100.23 100.47 2,452 -2.62(-2.55%)
Jun 06, 2017 103.10 103.10 103.10 101 +0.10(+0.10%)
Jun 05, 2017 103.65 103.65 103.00 103.00 2,340 -0.09(-0.09%)
Jun 01, 2017 103.09 103.09 103.09 1,359 +2.64(+2.63%)
May 26, 2017 100.45 100.45 100.45 1,747 -0.61(-0.60%)
May 25, 2017 100.70 101.06 100.10 101.06 691 +2.57(+2.61%)
May 22, 2017 98.49 98.49 98.49 334 +0.64(+0.65%)
May 18, 2017 97.85 97.85 97.85 208 -0.74(-0.75%)
May 17, 2017 98.25 98.59 98.25 98.59 4,372 +2.09(+2.17%)
May 16, 2017 96.50 96.50 96.50 96.50 175 +1.30(+1.37%)
May 15, 2017 94.50 95.20 94.25 95.20 4,640 +1.30(+1.38%)
May 12, 2017 93.90 93.90 93.90 93.90 200 +0.40(+0.43%)
May 11, 2017 93.31 93.50 92.85 93.50 12,834 +0.20(+0.21%)
May 10, 2017 93.90 93.90 93.30 93.30 1,015 +1.40(+1.52%)
May 08, 2017 91.90 91.90 91.90 50 -0.59(-0.64%)
May 05, 2017 92.49 92.49 92.49 92.49 3,304 +0.73(+0.80%)
May 04, 2017 92.25 92.25 91.76 91.76 1,110 +0.26(+0.28%)
May 03, 2017 91.50 91.50 91.50 91.50 9,500 +0.46(+0.51%)
May 02, 2017 91.00 91.39 91.00 91.04 2,600 +0.29(+0.32%)
Apr 28, 2017 90.75 90.75 90.75 174 -1.64(-1.78%)
Apr 27, 2017 92.39 92.39 92.39 92.39 765 -0.66(-0.71%)
Apr 25, 2017 93.05 93.05 93.05 358 -0.15(-0.16%)
Apr 21, 2017 93.20 93.20 93.20 32 +0.70(+0.76%)
Apr 19, 2017 92.50 92.50 92.50 55 +0.25(+0.27%)
Apr 17, 2017 92.25 92.25 92.25 1,320 +0.18(+0.20%)
Apr 13, 2017 92.56 92.56 92.07 92.07 690 -1.43(-1.53%)
Apr 12, 2017 93.55 93.55 93.50 93.50 3,655 +1.50(+1.63%)
Apr 11, 2017 91.90 92.00 91.90 92.00 3,590 +1.25(+1.38%)
Apr 10, 2017 91.62 91.62 90.75 90.75 875 +1.10(+1.22%)
Apr 06, 2017 89.65 89.65 89.65 50 -0.45(-0.50%)
Apr 05, 2017 90.10 90.10 90.10 90.10 522 +0.55(+0.61%)
Apr 04, 2017 89.96 89.96 89.55 89.55 6,696 -1.55(-1.70%)
Mar 28, 2017 91.10 91.10 91.10 700 -0.65(-0.71%)
Mar 27, 2017 91.75 91.75 91.75 91.75 5,262 -0.90(-0.97%)
Mar 24, 2017 92.40 92.65 91.40 92.65 3,603 +0.25(+0.27%)
Mar 22, 2017 92.40 92.40 92.40 55 -0.52(-0.56%)
Mar 21, 2017 92.60 92.92 92.60 92.92 1,261 +0.57(+0.62%)
Mar 20, 2017 92.00 92.35 91.75 92.35 1,442 +2.10(+2.33%)
Mar 16, 2017 90.25 90.25 90.25 212 +1.71(+1.93%)
Mar 15, 2017 88.54 88.54 88.54 88.54 289 +0.09(+0.10%)
Mar 13, 2017 88.45 88.45 88.45 0 +0.10(+0.11%)
Mar 10, 2017 88.35 88.35 88.35 88.35 961 -0.14(-0.16%)
Mar 09, 2017 88.49 88.49 88.49 88.49 124 +0.14(+0.16%)
Mar 07, 2017 88.35 88.35 88.35 5 -1.23(-1.37%)
Mar 06, 2017 89.58 89.58 89.58 89.58 350 -1.67(-1.83%)
Mar 03, 2017 90.50 91.25 89.58 91.25 3,624 +0.75(+0.83%)
Feb 28, 2017 90.50 90.50 90.50 188 +0.23(+0.25%)
Feb 27, 2017 90.30 90.42 90.27 90.27 2,018 -0.42(-0.46%)
Feb 24, 2017 91.00 91.09 90.69 90.69 1,186 -0.07(-0.08%)
Feb 23, 2017 90.76 90.76 90.76 90.76 219 +1.61(+1.81%)
Feb 22, 2017 89.20 89.20 89.15 89.15 2,798 +1.85(+2.12%)
Feb 21, 2017 87.30 88.22 87.30 87.30 2,729 -0.21(-0.24%)
Feb 17, 2017 87.51 87.51 87.51 0 +0.94(+1.08%)
Feb 16, 2017 86.00 86.58 86.00 86.58 2,501 +0.90(+1.05%)
Feb 14, 2017 85.68 85.68 85.68 4,055 -2.14(-2.44%)
Feb 10, 2017 87.82 87.82 87.82 505 -2.13(-2.37%)
Feb 09, 2017 90.14 90.14 89.95 89.95 6,462 -0.80(-0.88%)
Feb 08, 2017 90.75 90.88 90.75 90.75 931 +3.40(+3.89%)
Feb 07, 2017 88.28 88.28 87.35 87.35 12,856 -1.15(-1.30%)
Feb 06, 2017 88.50 88.50 88.50 88.50 242 +0.05(+0.06%)
Feb 03, 2017 88.49 88.49 88.45 88.45 2,122 -1.95(-2.16%)
Feb 02, 2017 90.40 90.40 90.40 90.40 1,269 +3.85(+4.45%)
Feb 01, 2017 86.55 86.55 86.55 86.55 7,747 +0.05(+0.06%)
Jan 31, 2017 84.85 86.50 84.67 86.50 10,702 +0.75(+0.87%)
Jan 30, 2017 86.00 86.00 84.30 85.75 2,582 +0.11(+0.13%)
Jan 27, 2017 86.24 86.24 85.16 85.64 5,227 -1.70(-1.95%)
Jan 26, 2017 86.53 87.34 86.29 87.34 3,152 +2.19(+2.57%)
Jan 25, 2017 84.40 85.15 84.40 85.15 1,488 +0.05(+0.06%)
Jan 23, 2017 85.10 85.10 85.10 940 +1.80(+2.16%)
Jan 20, 2017 83.05 83.30 83.05 83.30 4,430 -0.10(-0.12%)
Jan 18, 2017 83.40 83.40 83.40 440 +0.22(+0.26%)
Jan 17, 2017 83.50 84.00 83.18 83.18 7,110 -0.12(-0.14%)
Jan 13, 2017 83.30 83.30 83.30 0 +0.00(+0.00%)
Jan 12, 2017 82.85 83.30 82.85 83.30 3,395 +0.15(+0.18%)
Jan 11, 2017 82.26 83.15 81.40 83.15 24,801 +1.35(+1.65%)
Jan 10, 2017 81.50 81.84 81.50 81.80 1,649 -0.20(-0.24%)
Jan 09, 2017 82.43 82.43 81.50 82.00 7,102 -0.64(-0.77%)
Jan 06, 2017 83.00 83.00 82.64 82.64 52,168 +0.00(+0.00%)
Jan 05, 2017 82.72 82.72 82.64 82.64 60,673 +0.00(+0.00%)
Jan 04, 2017 82.64 82.64 82.64 82.64 13,259 +0.00(+0.00%)
Jan 03, 2017 83.02 83.07 82.64 82.64 62,623 -2.19(-2.58%)
Dec 30, 2016 84.83 84.83 84.83 0 +0.00(+0.00%)
Dec 29, 2016 84.00 84.83 83.97 84.83 149,100 +2.13(+2.58%)
Dec 28, 2016 82.65 84.00 82.65 82.70 29,825 -0.49(-0.59%)
Dec 27, 2016 83.19 83.19 83.19 83.19 220 -1.16(-1.37%)
Dec 23, 2016 84.35 84.35 84.35 0 +1.35(+1.63%)
Dec 22, 2016 82.75 83.00 82.75 83.00 1,698 -1.35(-1.60%)
Dec 21, 2016 82.85 84.45 82.85 84.35 7,820 +1.53(+1.85%)
Dec 20, 2016 82.69 82.82 82.69 82.82 658 -0.68(-0.81%)
Dec 19, 2016 83.75 85.28 83.50 83.50 19,519 +1.10(+1.33%)
Dec 16, 2016 83.50 83.50 82.40 82.40 7,409 -1.60(-1.90%)
Dec 14, 2016 84.00 84.00 84.00 2,441 -0.30(-0.36%)
Dec 13, 2016 84.30 84.80 84.30 84.30 3,725 +0.85(+1.02%)
Dec 12, 2016 82.25 83.45 82.25 83.45 14,200 -0.43(-0.51%)
Dec 09, 2016 83.80 83.88 83.23 83.88 13,947 +2.12(+2.59%)
Dec 08, 2016 82.05 82.05 81.76 81.76 1,901 -0.29(-0.35%)
Dec 07, 2016 82.60 82.60 81.55 82.05 2,019 -0.55(-0.67%)
Dec 06, 2016 82.60 82.60 82.60 82.60 8,658 -0.47(-0.56%)
Dec 05, 2016 83.33 83.33 83.07 83.07 18,500 +0.47(+0.57%)
Dec 02, 2016 82.60 82.60 82.60 82.60 2,074 -1.48(-1.76%)
Nov 30, 2016 84.08 84.08 84.08 37 -1.21(-1.42%)
Nov 29, 2016 83.42 85.29 83.42 85.29 3,370 +1.19(+1.41%)
Nov 28, 2016 84.10 84.25 84.10 84.10 2,326 +0.00(+0.00%)
Nov 23, 2016 84.10 84.10 84.10 56 -0.05(-0.06%)
Nov 22, 2016 84.15 84.15 84.15 84.15 634 -2.10(-2.43%)
Nov 18, 2016 86.25 86.25 86.25 350 +0.95(+1.11%)
Nov 17, 2016 84.92 86.56 84.92 85.30 793 +0.44(+0.52%)
Nov 15, 2016 84.86 84.86 84.86 3,475 +0.41(+0.49%)
Nov 14, 2016 85.28 85.28 84.45 84.45 1,701 -0.87(-1.02%)
Nov 11, 2016 85.32 85.32 85.32 85.32 1,185 +0.34(+0.40%)
Nov 10, 2016 85.02 87.35 84.98 84.98 3,553 -4.56(-5.09%)
Nov 08, 2016 89.54 89.54 89.54 81 +2.05(+2.34%)
Nov 07, 2016 88.12 88.85 87.49 87.49 1,988 +0.49(+0.56%)
Nov 04, 2016 87.23 87.84 87.00 87.00 2,969 -0.90(-1.02%)
Nov 02, 2016 87.90 87.90 87.90 400 -0.61(-0.69%)
Nov 01, 2016 89.75 89.75 88.51 88.51 1,870 +0.45(+0.51%)
Oct 31, 2016 88.06 88.06 88.06 88.06 1,175 -1.75(-1.95%)
Oct 28, 2016 89.81 89.81 89.81 89.81 414 +1.48(+1.68%)
Oct 27, 2016 88.29 88.33 88.29 88.33 8,849 +0.73(+0.83%)
Oct 26, 2016 87.74 87.74 87.21 87.60 1,516 +0.35(+0.40%)
Oct 25, 2016 87.45 89.11 87.25 87.25 5,911 -0.89(-1.00%)
Oct 24, 2016 88.04 88.14 88.04 88.14 1,245 +0.48(+0.55%)
Oct 21, 2016 89.25 89.25 87.62 87.65 1,735 +1.10(+1.27%)
Oct 20, 2016 86.25 87.16 86.25 86.55 1,003 -2.20(-2.48%)
Oct 19, 2016 88.65 88.75 86.75 88.75 1,250 -2.25(-2.47%)
Oct 18, 2016 90.10 91.00 90.10 91.00 7,890 -0.13(-0.14%)
Oct 12, 2016 91.13 91.13 91.13 98 +0.90(+1.00%)
Oct 11, 2016 90.23 90.23 90.23 90.23 6,886 -0.42(-0.46%)
Oct 10, 2016 90.65 90.65 90.65 90.65 101 +0.00(+0.00%)
Oct 07, 2016 90.65 90.65 90.65 90.65 510 -1.27(-1.39%)
Oct 05, 2016 91.92 91.92 91.92 200 -2.08(-2.21%)
Oct 04, 2016 94.00 94.00 94.00 94.00 325 +1.19(+1.28%)
Oct 03, 2016 93.77 93.77 92.81 92.81 1,030 -2.19(-2.31%)
Sep 30, 2016 94.80 95.00 94.80 95.00 1,078 +1.79(+1.92%)
Sep 29, 2016 93.21 93.21 93.21 93.21 285 +0.00(+0.00%)
Sep 28, 2016 93.21 93.21 93.21 93.21 2,294 +0.38(+0.41%)
Sep 27, 2016 92.92 92.92 92.83 92.83 1,947 +0.57(+0.62%)
Sep 26, 2016 92.42 92.44 92.26 92.26 2,066 -1.74(-1.85%)
Sep 22, 2016 94.00 94.00 94.00 91 +0.93(+1.00%)
Sep 21, 2016 93.00 93.07 92.00 93.07 4,435 -0.09(-0.10%)
Sep 20, 2016 93.21 93.21 93.16 93.16 530 -0.84(-0.89%)
Sep 16, 2016 94.00 94.00 94.00 0 -0.51(-0.54%)
Sep 15, 2016 94.51 94.51 94.51 94.51 243 +0.37(+0.40%)
Sep 14, 2016 94.45 94.46 94.14 94.14 5,979 -0.66(-0.70%)
Sep 13, 2016 94.80 94.80 94.80 94.80 1,846 -0.20(-0.21%)
Sep 09, 2016 95.00 95.00 95.00 1,310 -2.96(-3.02%)
Sep 07, 2016 97.96 97.96 97.96 238 -1.14(-1.15%)
Sep 06, 2016 99.10 99.10 99.10 99.10 166 -1.20(-1.20%)
Sep 02, 2016 100.30 100.30 100.30 0 +2.69(+2.76%)
Sep 01, 2016 97.39 97.61 97.39 97.61 15,340 +2.01(+2.10%)
Aug 31, 2016 95.40 96.13 95.40 95.60 485 -0.59(-0.61%)
Aug 30, 2016 97.93 97.94 96.19 96.19 3,297 -1.26(-1.29%)
Aug 26, 2016 97.45 97.45 97.45 40 +0.60(+0.62%)
Aug 25, 2016 96.85 96.85 96.85 96.85 200 -1.65(-1.68%)
Aug 24, 2016 97.49 99.10 97.49 98.50 4,016 +0.44(+0.45%)
Aug 23, 2016 96.80 98.44 96.80 98.06 984 +1.81(+1.88%)
Aug 22, 2016 96.25 96.25 96.25 96.25 150 +0.20(+0.21%)
Aug 19, 2016 95.89 96.66 95.89 96.05 7,256 -0.90(-0.93%)
Aug 18, 2016 97.12 97.12 96.95 96.95 376 -1.74(-1.76%)
Aug 16, 2016 98.69 98.69 98.69 37 +0.16(+0.16%)
Aug 15, 2016 98.53 98.53 98.53 98.53 605 -0.01(-0.01%)
Aug 12, 2016 98.53 98.54 98.53 98.54 2,691 +2.97(+3.11%)
Aug 10, 2016 95.57 95.57 95.57 0 -0.51(-0.53%)
Aug 09, 2016 95.83 96.08 95.83 96.08 2,110 +0.53(+0.55%)
Aug 08, 2016 97.08 97.08 95.55 95.55 5,259 -0.63(-0.66%)
Aug 05, 2016 96.36 96.36 96.18 96.18 335 -0.64(-0.66%)
Aug 03, 2016 96.82 96.82 96.82 100 -1.21(-1.23%)
Aug 02, 2016 98.03 98.03 98.03 98.03 1,326 +0.24(+0.25%)
Jul 29, 2016 97.79 97.79 97.79 62 +0.69(+0.71%)
Jul 28, 2016 97.10 97.10 97.10 97.10 146 +0.34(+0.35%)
Jul 27, 2016 96.76 96.76 96.76 96.76 6,412 -1.70(-1.73%)
Jul 22, 2016 98.46 98.46 98.46 175 +1.61(+1.66%)
Jul 21, 2016 97.25 97.25 96.85 96.85 4,055 -0.17(-0.18%)
Jul 20, 2016 97.30 97.30 97.02 97.02 4,460 +0.87(+0.90%)
Jul 19, 2016 96.15 96.15 96.15 96.15 4,392 -3.35(-3.37%)
Jul 18, 2016 99.50 99.50 99.50 99.50 2,575 +1.25(+1.27%)
Jul 14, 2016 98.25 98.25 98.25 1,585 -0.05(-0.05%)
Jul 13, 2016 99.50 99.50 98.30 98.30 1,714 +0.05(+0.05%)
Jul 08, 2016 98.25 98.25 98.25 70 -0.92(-0.93%)
Jul 07, 2016 99.17 99.17 99.17 99.17 1,758 +0.27(+0.27%)
Jul 05, 2016 98.90 98.90 98.90 98.90 3,734 -1.55(-1.54%)
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.