Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	71.80	71.80	71.80	71.80	436	-0.35(-0.48%)
Aug 30, 2023	75.09	75.09	72.15	72.15	604	-0.68(-0.93%)
Aug 29, 2023	72.40	72.83	72.40	72.83	759	-0.71(-0.97%)
Aug 28, 2023	73.58	73.58	73.54	73.54	833	-0.47(-0.63%)
Aug 25, 2023	73.37	74.01	71.11	74.01	3,389	+1.84(+2.54%)
Aug 24, 2023	71.30	72.63	70.98	72.17	4,809	-0.50(-0.69%)
Aug 23, 2023	71.38	72.68	71.38	72.68	2,719	+1.46(+2.05%)
Aug 22, 2023	72.40	73.13	71.22	71.22	2,233	-0.08(-0.11%)
Aug 21, 2023	71.81	73.63	71.30	71.30	24,500	-1.73(-2.37%)
Aug 18, 2023	71.62	73.02	71.62	73.02	2,772	+0.81(+1.12%)
Aug 17, 2023	72.62	73.02	72.21	72.21	3,646	-0.22(-0.30%)
Aug 16, 2023	72.37	73.00	72.37	72.43	1,379	+0.69(+0.96%)
Aug 15, 2023	73.10	74.25	71.74	71.74	6,364	-2.94(-3.94%)
Aug 14, 2023	72.78	74.68	72.78	74.68	824	+1.47(+2.01%)
Aug 11, 2023	74.95	74.95	73.21	73.21	872	-2.15(-2.85%)
Aug 10, 2023	75.36	75.36	75.36	75.36	1,093	+3.39(+4.71%)
Aug 08, 2023				71.97	774	-1.85(-2.50%)
Aug 07, 2023	73.82	73.82	73.82	73.82	489	+1.23(+1.69%)
Aug 04, 2023	71.40	72.59	71.40	72.59	8,548	-0.25(-0.35%)
Aug 03, 2023	71.50	72.84	71.50	72.84	4,235	-0.11(-0.15%)
Aug 02, 2023	73.46	73.46	72.95	72.95	1,571	-0.53(-0.72%)
Aug 01, 2023	73.01	74.99	73.01	73.48	13,864	-2.41(-3.18%)
Jul 31, 2023	77.10	77.69	75.55	75.89	1,024	-0.52(-0.68%)
Jul 28, 2023	75.26	77.67	75.26	76.41	2,611	-1.19(-1.54%)
Jul 27, 2023	77.60	77.60	77.60	77.60	1,070	+3.62(+4.90%)
Jul 26, 2023	74.35	75.43	73.98	73.98	2,765	-1.64(-2.17%)
Jul 25, 2023	76.12	76.12	75.62	75.62	907	-0.20(-0.26%)
Jul 24, 2023	75.50	75.82	75.50	75.82	1,185	+0.23(+0.30%)
Jul 21, 2023	76.89	78.02	75.60	75.60	1,019	-1.92(-2.48%)
Jul 20, 2023	77.44	77.52	76.45	77.52	1,280	+1.69(+2.22%)
Jul 19, 2023	75.83	75.83	75.83	75.83	667	-1.53(-1.98%)
Jul 18, 2023	77.36	77.36	77.36	77.36	5,495	-0.06(-0.07%)
Jul 17, 2023	77.28	77.42	74.74	77.42	2,218	-0.39(-0.50%)
Jul 14, 2023	77.81	77.81	77.81	77.81	1,860	+2.81(+3.75%)
Jul 13, 2023	76.25	76.25	75.00	75.00	771	+0.95(+1.28%)
Jul 11, 2023				74.05	470	-0.80(-1.06%)
Jul 10, 2023	74.85	74.85	74.85	74.85	860	+1.09(+1.48%)
Jul 07, 2023	73.52	73.76	73.52	73.76	5,114	-0.64(-0.86%)
Jul 06, 2023	74.64	74.64	74.40	74.40	1,866	-0.62(-0.83%)
Jul 05, 2023	76.19	76.19	75.02	75.02	857	+0.69(+0.92%)
Jul 03, 2023	76.90	76.90	74.34	74.34	1,147	-1.76(-2.31%)
Jun 30, 2023	74.73	76.09	73.98	76.09	861	+1.02(+1.35%)
Jun 29, 2023	75.11	75.11	75.08	75.08	1,781	-1.42(-1.86%)
Jun 27, 2023				76.50	527	+0.14(+0.18%)
Jun 26, 2023	78.01	78.01	76.36	76.36	1,655	-2.03(-2.59%)
Jun 23, 2023	77.96	78.39	77.96	78.39	1,379	+0.53(+0.68%)
Jun 22, 2023	76.82	77.87	76.11	77.87	726	+0.28(+0.36%)
Jun 21, 2023	77.30	77.59	77.30	77.59	737	+0.79(+1.03%)
Jun 20, 2023	76.79	78.28	76.79	76.80	1,852	-1.18(-1.51%)
Jun 16, 2023	77.80	77.98	77.16	77.98	1,927	+0.76(+0.99%)
Jun 15, 2023	75.85	77.50	75.51	77.22	2,627	+2.47(+3.30%)
Jun 14, 2023	75.10	75.10	74.35	74.75	3,917	-0.84(-1.11%)
Jun 13, 2023	74.52	75.59	74.50	75.59	2,225	+0.95(+1.27%)
Jun 12, 2023	74.64	74.64	74.64	74.64	715	-1.46(-1.92%)
Jun 09, 2023	77.75	77.75	76.10	76.10	5,840	-1.27(-1.64%)
Jun 07, 2023				77.37	580	+0.19(+0.24%)
Jun 06, 2023	80.15	80.15	77.18	77.18	1,203	-1.17(-1.49%)
Jun 05, 2023	79.14	79.16	78.35	78.35	1,210	-1.24(-1.55%)
Jun 02, 2023	79.74	79.74	78.38	79.59	5,257	+1.00(+1.27%)
Jun 01, 2023	78.18	79.45	78.08	78.58	4,723	+1.41(+1.82%)
May 31, 2023	77.18	77.18	77.18	77.18	630	-1.84(-2.32%)
May 30, 2023	79.01	79.01	79.01	79.01	597	+0.29(+0.37%)
May 26, 2023	78.68	78.72	78.68	78.72	1,037	-0.56(-0.71%)
May 25, 2023	79.28	79.28	77.42	79.28	7,390	+1.24(+1.59%)
May 24, 2023	78.04	79.13	78.04	78.04	1,723	-3.33(-4.09%)
May 23, 2023	81.39	81.39	80.16	81.36	2,842	+1.12(+1.39%)
May 22, 2023	80.92	80.92	80.24	80.24	1,988	-1.88(-2.29%)
May 19, 2023	80.91	82.12	80.91	82.12	1,317	+2.40(+3.01%)
May 18, 2023	80.00	82.31	79.72	79.72	1,223	-0.72(-0.90%)
May 17, 2023	80.61	80.61	80.44	80.44	1,382	-2.39(-2.89%)
May 16, 2023	82.83	82.83	82.83	82.83	584	+1.30(+1.60%)
May 15, 2023	82.48	82.48	81.53	81.53	1,107	+1.01(+1.25%)
May 12, 2023	81.71	81.71	80.52	80.52	768	-1.29(-1.58%)
May 11, 2023	81.81	81.81	81.81	81.81	354	-0.08(-0.10%)
May 10, 2023	81.79	81.89	81.79	81.89	625	+1.05(+1.29%)
May 09, 2023	80.85	80.85	80.85	80.85	1,210	-2.27(-2.73%)
May 08, 2023	83.12	83.12	83.12	83.12	646	+2.68(+3.34%)
May 05, 2023	81.84	82.01	80.43	80.43	987	-2.02(-2.45%)
May 04, 2023	82.45	82.45	82.45	82.45	2,094	+0.09(+0.11%)
May 03, 2023	82.50	82.91	80.40	82.37	2,047	+2.94(+3.70%)
May 02, 2023	79.63	81.97	79.43	79.43	2,413	-0.97(-1.21%)
May 01, 2023	80.40	80.40	80.40	80.40	595	+2.29(+2.93%)
Apr 27, 2023				78.11	2,605	+0.51(+0.66%)
Apr 26, 2023	78.55	78.55	77.60	77.60	10,347	-1.96(-2.46%)
Apr 25, 2023	79.57	81.28	79.55	79.56	2,645	+0.25(+0.32%)
Apr 24, 2023	81.59	81.74	79.31	79.31	2,217	-1.17(-1.45%)
Apr 21, 2023	80.45	81.54	80.45	80.48	1,159	+0.37(+0.47%)
Apr 20, 2023	80.14	80.31	79.52	80.11	3,892	+1.20(+1.52%)
Apr 19, 2023	81.78	81.78	78.91	78.91	812	-0.17(-0.22%)
Apr 18, 2023	79.08	79.08	79.08	79.08	207	+0.38(+0.48%)
Apr 17, 2023	79.72	79.72	78.45	78.70	3,263	+0.72(+0.92%)
Apr 14, 2023	78.16	78.16	77.99	77.99	864	-1.29(-1.63%)
Apr 13, 2023	79.28	79.28	79.28	79.28	775	+0.59(+0.75%)
Apr 12, 2023	77.10	78.69	77.10	78.69	1,510	+0.01(+0.01%)
Apr 10, 2023				78.68	960	+0.10(+0.13%)
Apr 05, 2023				78.58	3,853	-0.05(-0.07%)
Apr 04, 2023	78.46	78.63	77.41	78.63	3,355	+1.22(+1.58%)
Apr 03, 2023	75.81	77.41	75.81	77.41	2,455	+1.44(+1.89%)
Mar 30, 2023				75.97	476	-0.86(-1.11%)
Mar 29, 2023	75.64	76.83	75.63	76.83	1,005	-0.16(-0.21%)
Mar 28, 2023	76.98	76.98	76.98	76.98	10,498	+0.63(+0.82%)
Mar 27, 2023	76.36	76.36	76.36	76.36	1,044	+0.21(+0.27%)
Mar 24, 2023	76.68	76.68	76.14	76.15	1,108	+3.34(+4.59%)
Mar 23, 2023	72.81	72.81	72.81	72.81	652	-0.46(-0.63%)
Mar 22, 2023	74.11	74.11	73.27	73.27	1,907	+1.17(+1.63%)
Mar 21, 2023	73.00	73.39	72.10	72.10	1,893	-0.05(-0.07%)
Mar 20, 2023	72.15	72.15	72.15	72.15	1,898	+2.50(+3.60%)
Mar 17, 2023	70.50	71.25	69.65	69.65	768	-2.58(-3.58%)
Mar 16, 2023	72.23	72.23	70.72	72.23	709	+2.55(+3.67%)
Mar 15, 2023	69.97	69.97	69.68	69.68	929	-1.70(-2.38%)
Mar 14, 2023	70.34	71.38	70.34	71.38	11,641	+2.23(+3.22%)
Mar 13, 2023	71.60	71.60	69.15	69.15	3,356	+0.41(+0.60%)
Mar 10, 2023	68.74	68.74	68.74	68.74	1,200	-0.29(-0.41%)
Mar 09, 2023	69.33	70.41	69.02	69.02	2,954	+0.35(+0.52%)
Mar 08, 2023	69.89	69.89	68.67	68.67	907	-0.59(-0.85%)
Mar 07, 2023	69.25	69.25	69.25	69.25	2,262	-0.24(-0.35%)
Mar 06, 2023	70.99	71.00	69.50	69.50	1,608	-1.84(-2.58%)
Mar 03, 2023	71.09	71.33	69.64	71.33	1,328	+1.42(+2.04%)
Mar 02, 2023	71.10	71.56	69.91	69.91	2,232	-0.48(-0.68%)
Mar 01, 2023	70.82	70.92	70.39	70.39	4,980	+0.96(+1.38%)
Feb 28, 2023	69.43	69.43	69.43	69.43	623	-1.30(-1.84%)
Feb 27, 2023	70.76	70.76	69.79	70.73	931	+1.33(+1.92%)
Feb 24, 2023	69.04	70.57	69.04	69.40	2,563	+0.72(+1.05%)
Feb 23, 2023	71.60	71.60	68.68	68.68	660	-0.90(-1.29%)
Feb 22, 2023	70.03	70.03	69.58	69.58	709	+1.04(+1.52%)
Feb 21, 2023	68.54	68.76	68.54	68.54	2,007	-2.23(-3.15%)
Feb 17, 2023	70.09	70.77	69.15	70.77	3,520	+0.85(+1.22%)
Feb 16, 2023	69.37	69.92	68.58	69.92	1,354	-0.76(-1.07%)
Feb 15, 2023	69.29	70.67	69.29	70.67	1,045	+0.74(+1.06%)
Feb 14, 2023	70.20	70.47	69.93	69.93	2,525	+0.38(+0.55%)
Feb 13, 2023	69.22	69.55	69.22	69.55	5,629	+0.06(+0.09%)
Feb 10, 2023	70.58	70.58	69.49	69.49	1,379	-0.91(-1.30%)
Feb 09, 2023	69.19	70.40	69.19	70.40	1,848	+1.49(+2.17%)
Feb 08, 2023	68.91	68.91	68.83	68.91	1,567	-1.32(-1.87%)
Feb 07, 2023	70.65	70.65	70.22	70.22	3,084	+0.95(+1.37%)
Feb 06, 2023	71.87	71.87	68.94	69.27	3,348	-0.27(-0.39%)
Feb 03, 2023	71.36	71.36	69.54	69.54	4,542	+1.27(+1.86%)
Feb 02, 2023	68.93	69.80	68.27	68.27	2,287	-3.02(-4.23%)
Feb 01, 2023	70.13	71.29	70.07	71.29	21,305	+0.24(+0.33%)
Jan 31, 2023	71.18	71.18	70.57	71.05	2,873	-1.07(-1.48%)
Jan 30, 2023	70.54	72.12	70.54	72.12	8,379	+2.64(+3.80%)
Jan 27, 2023	69.06	70.22	69.06	69.48	3,814	+0.08(+0.11%)
Jan 26, 2023	70.47	70.74	68.77	69.40	1,454	-1.87(-2.62%)
Jan 25, 2023	70.94	71.27	70.91	71.27	3,061	+1.56(+2.24%)
Jan 24, 2023	71.40	71.40	69.62	69.71	4,147	-1.31(-1.85%)
Jan 23, 2023	72.63	72.71	70.88	71.02	6,375	-0.68(-0.95%)
Jan 20, 2023	71.70	72.90	71.70	71.70	6,571	-1.12(-1.54%)
Jan 19, 2023	72.79	72.82	72.79	72.82	4,713	+1.94(+2.74%)
Jan 18, 2023	71.28	71.85	70.88	70.88	5,680	-3.48(-4.68%)
Jan 17, 2023	73.20	74.36	72.29	74.36	27,731	+2.11(+2.92%)
Jan 13, 2023	73.92	74.40	72.25	72.25	5,420	+0.83(+1.16%)
Jan 12, 2023	72.41	72.92	71.42	71.42	4,104	-0.10(-0.14%)
Jan 10, 2023				71.53	222	-1.22(-1.68%)
Jan 09, 2023	71.06	72.75	71.06	72.75	14,680	+0.43(+0.59%)
Jan 06, 2023	72.04	72.32	70.84	72.32	2,229	+4.02(+5.89%)
Jan 05, 2023	70.31	70.64	68.30	68.30	2,831	-0.31(-0.46%)
Jan 04, 2023	70.26	70.52	68.48	68.61	3,156	-0.97(-1.39%)
Jan 03, 2023	70.71	70.71	68.47	69.58	32,337	-0.55(-0.78%)
Dec 30, 2022	70.35	70.35	68.83	70.13	4,674	+1.27(+1.84%)
Dec 29, 2022	68.54	70.08	67.86	68.86	5,958	-1.98(-2.80%)
Dec 28, 2022	68.77	70.84	68.35	70.84	4,176	+3.83(+5.72%)
Dec 27, 2022	67.02	70.32	67.01	67.01	12,030	-1.67(-2.43%)
Dec 23, 2022	69.72	69.72	68.28	68.68	6,787	-1.32(-1.89%)
Dec 22, 2022	67.28	71.59	67.28	70.00	6,817	+0.83(+1.19%)
Dec 21, 2022	67.08	71.35	67.08	69.17	5,038	+1.01(+1.48%)
Dec 20, 2022	68.11	71.93	67.15	68.17	4,336	-0.99(-1.43%)
Dec 19, 2022	69.03	70.66	68.49	69.16	15,611	-0.24(-0.35%)
Dec 16, 2022	70.34	70.42	69.05	69.40	7,380	-0.80(-1.15%)
Dec 15, 2022	71.38	71.82	69.36	70.20	8,575	-0.47(-0.66%)
Dec 14, 2022	71.39	72.94	69.79	70.67	18,094	-0.37(-0.52%)
Dec 13, 2022	72.36	73.42	70.44	71.04	8,227	-0.18(-0.25%)
Dec 12, 2022	71.27	72.69	71.21	71.22	20,832	-0.08(-0.12%)
Dec 09, 2022	71.37	72.68	70.84	71.30	6,786	+0.50(+0.70%)
Dec 08, 2022	70.57	72.86	70.57	70.80	13,496	-0.12(-0.16%)
Dec 07, 2022	71.97	73.04	70.70	70.92	7,187	+0.15(+0.21%)
Dec 06, 2022	72.24	72.63	70.77	70.77	7,006	-1.88(-2.59%)
Dec 05, 2022	72.72	74.21	72.65	72.65	14,309	+0.44(+0.60%)
Dec 02, 2022	72.90	76.31	72.21	72.21	4,120	-0.22(-0.30%)
Dec 01, 2022	72.17	74.64	71.38	72.43	6,745	+1.84(+2.61%)
Nov 30, 2022	71.50	71.50	70.59	70.59	3,083	+0.57(+0.81%)
Nov 29, 2022	70.25	72.00	70.02	70.02	4,718	-0.21(-0.29%)
Nov 28, 2022	70.93	72.33	70.23	70.23	7,929	-0.36(-0.52%)
Nov 25, 2022	70.60	72.10	70.57	70.59	3,473	+0.69(+0.98%)
Nov 23, 2022	69.86	71.85	69.86	69.91	4,556	+0.72(+1.04%)
Nov 22, 2022	68.88	69.19	68.88	69.19	2,691	+0.51(+0.74%)
Nov 21, 2022	70.03	70.03	68.60	68.68	9,066	+1.20(+1.78%)
Nov 18, 2022	69.97	69.97	67.48	67.48	15,780	-2.41(-3.44%)
Nov 17, 2022	66.41	69.89	66.41	69.89	8,189	+2.54(+3.78%)
Nov 16, 2022	66.40	69.26	66.40	67.35	7,247	+0.77(+1.16%)
Nov 15, 2022	66.58	67.26	66.58	66.58	1,385	+1.02(+1.55%)
Nov 14, 2022	65.90	67.56	65.52	65.56	5,917	+2.11(+3.33%)
Nov 11, 2022	64.69	66.74	62.35	63.45	4,714	-1.73(-2.65%)
Nov 10, 2022	65.16	68.05	65.16	65.18	10,023	+1.94(+3.07%)
Nov 09, 2022	63.11	66.19	63.11	63.24	3,024	-1.10(-1.71%)
Nov 08, 2022	63.84	64.35	63.52	64.34	7,115	+0.62(+0.98%)
Nov 07, 2022	63.41	66.00	63.41	63.71	20,010	-0.36(-0.56%)
Nov 04, 2022	65.26	66.25	63.13	64.07	3,251	+1.36(+2.17%)
Nov 03, 2022	63.41	65.29	62.71	62.71	7,718	-1.86(-2.88%)
Nov 02, 2022	64.30	66.38	64.30	64.57	4,759	-1.08(-1.65%)
Nov 01, 2022	65.46	67.74	64.74	65.65	2,755	+0.13(+0.20%)
Oct 31, 2022	66.41	67.83	65.52	65.52	7,860	+1.45(+2.27%)
Oct 28, 2022	63.90	67.13	63.90	64.07	8,035	+1.00(+1.59%)
Oct 27, 2022	62.77	64.91	62.77	63.07	5,498	-0.82(-1.29%)
Oct 26, 2022	65.90	66.10	63.88	63.89	2,650	-4.81(-7.00%)
Oct 25, 2022	67.50	68.70	67.50	68.70	3,724	-0.01(-0.01%)
Oct 24, 2022	65.15	68.71	64.77	68.71	8,655	+3.76(+5.78%)
Oct 21, 2022	65.73	66.92	64.95	64.95	4,964	-0.52(-0.79%)
Oct 20, 2022	67.61	68.23	65.31	65.47	2,644	+0.67(+1.04%)
Oct 19, 2022	64.65	66.89	64.65	64.80	4,470	+0.21(+0.33%)
Oct 18, 2022	64.61	64.61	64.59	64.59	4,382	-0.27(-0.42%)
Oct 17, 2022	67.53	67.60	64.86	64.86	5,323	-1.14(-1.73%)
Oct 14, 2022	65.56	66.67	64.50	66.00	4,927	+0.76(+1.16%)
Oct 13, 2022	64.76	65.24	63.29	65.24	3,349	+0.54(+0.83%)
Oct 12, 2022	64.57	64.70	64.57	64.70	4,932	+0.42(+0.65%)
Oct 11, 2022	64.28	67.37	64.28	64.28	2,482	+0.67(+1.05%)
Oct 10, 2022	63.40	66.34	63.40	63.61	6,039	-1.02(-1.57%)
Oct 07, 2022	64.87	64.87	64.63	64.63	4,328	-0.53(-0.81%)
Oct 06, 2022	64.99	65.15	64.99	65.15	4,537	-0.29(-0.45%)
Oct 05, 2022	66.82	66.82	65.44	65.44	4,142	-1.56(-2.32%)
Oct 04, 2022	70.15	70.15	67.00	67.00	2,195	+0.70(+1.06%)
Oct 03, 2022	66.55	67.80	66.30	66.30	4,755	+0.91(+1.39%)
Sep 30, 2022	68.51	68.51	64.35	65.39	4,605	+0.14(+0.21%)
Sep 29, 2022	65.18	68.40	64.24	65.25	3,295	+1.13(+1.77%)
Sep 28, 2022	64.12	66.50	63.32	64.12	5,632	-1.01(-1.56%)
Sep 27, 2022	65.77	65.77	65.00	65.13	3,557	-1.13(-1.70%)
Sep 26, 2022	66.48	67.00	66.00	66.26	12,171	-0.89(-1.32%)
Sep 23, 2022	66.15	68.43	65.86	67.14	3,342	-1.58(-2.29%)
Sep 22, 2022	70.00	70.00	68.72	68.72	2,715	-2.00(-2.83%)
Sep 21, 2022	70.33	70.72	70.33	70.72	2,881	+0.21(+0.30%)
Sep 20, 2022	70.92	72.03	70.00	70.51	3,116	-0.31(-0.44%)
Sep 19, 2022	73.28	73.28	70.82	70.82	6,203	-0.06(-0.08%)
Sep 16, 2022	70.88	73.52	70.88	70.88	2,222	-1.99(-2.73%)
Sep 15, 2022	72.87	75.48	72.87	72.87	2,459	-1.33(-1.79%)
Sep 14, 2022	74.49	74.78	74.20	74.20	1,357	-1.88(-2.47%)
Sep 12, 2022				76.08	679	+1.16(+1.55%)
Sep 09, 2022	78.16	78.16	74.15	74.92	4,975	+0.66(+0.89%)
Sep 08, 2022	75.14	75.14	73.70	74.26	1,394	+0.27(+0.37%)
Sep 07, 2022	73.58	75.21	73.58	73.99	915	+0.90(+1.23%)
Sep 06, 2022	73.09	76.36	72.04	73.09	3,111	-2.85(-3.75%)
Sep 02, 2022	73.06	75.94	73.02	75.94	2,011	+3.04(+4.16%)

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