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

Reckitt Benckiser (OP: RBGPF )

55.13 +0.26 (+0.48%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 1, 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 26, 2010 52.84 52.84 52.84 52.84 5,000 +0.24(+0.47%)
Feb 24, 2010 52.60 52.60 52.60 0 -1.85(-3.40%)
Feb 22, 2010 54.45 54.45 54.45 1,075 +1.00(+1.87%)
Feb 19, 2010 53.45 53.45 53.45 53.45 300 -1.30(-2.37%)
Feb 18, 2010 53.50 54.75 53.50 54.75 2,859 +2.40(+4.58%)
Feb 17, 2010 52.35 52.35 52.35 52.35 2,000 -0.15(-0.29%)
Feb 16, 2010 52.50 52.50 51.50 52.50 490 +0.19(+0.36%)
Feb 12, 2010 52.31 52.31 52.31 0 +0.56(+1.08%)
Feb 11, 2010 51.00 51.75 51.00 51.75 350 +1.50(+2.99%)
Feb 10, 2010 50.19 50.72 50.19 50.25 2,090 +1.25(+2.55%)
Feb 09, 2010 49.00 49.00 49.00 49.00 2,541 +0.00(+0.00%)
Feb 08, 2010 49.40 51.85 49.00 49.00 1,210 -0.15(-0.31%)
Feb 05, 2010 49.15 49.15 49.15 49.15 190 -2.35(-4.56%)
Feb 03, 2010 51.50 51.50 51.50 850 +0.00(+0.00%)
Feb 02, 2010 51.50 51.50 51.50 51.50 400 -0.75(-1.44%)
Feb 01, 2010 52.10 52.25 51.60 52.25 1,220 -0.15(-0.29%)
Jan 28, 2010 52.40 52.40 52.40 52.40 425 +0.49(+0.95%)
Jan 27, 2010 51.91 51.91 51.91 51.91 506 +0.41(+0.79%)
Jan 26, 2010 51.98 51.98 51.50 51.50 1,874 +0.20(+0.39%)
Jan 25, 2010 51.43 51.43 51.05 51.30 6,290 -0.70(-1.35%)
Jan 22, 2010 52.00 52.00 52.00 52.00 150 -1.32(-2.47%)
Jan 21, 2010 53.32 53.32 53.32 53.32 5,350 +0.22(+0.41%)
Jan 20, 2010 53.10 53.10 53.10 53.10 5,375 -1.60(-2.93%)
Jan 19, 2010 54.05 54.70 54.05 54.70 714 +1.95(+3.70%)
Jan 15, 2010 52.75 52.75 52.75 0 +0.15(+0.29%)
Jan 14, 2010 52.60 52.60 52.60 52.60 200 -0.40(-0.75%)
Jan 13, 2010 53.00 53.00 53.00 53.00 2,800 +1.00(+1.92%)
Jan 11, 2010 52.00 52.00 52.00 1,400 +0.15(+0.29%)
Jan 08, 2010 52.28 52.28 51.72 51.85 3,320 -0.15(-0.29%)
Jan 07, 2010 52.02 52.65 52.00 52.00 6,680 -0.24(-0.45%)
Jan 06, 2010 52.24 52.24 52.24 52.24 1,220 -0.56(-1.07%)
Jan 05, 2010 53.06 53.06 52.80 52.80 4,430 -1.69(-3.10%)
Jan 04, 2010 54.49 54.49 54.49 54.49 16,300 +0.59(+1.09%)
Dec 31, 2009 53.90 53.90 53.90 0 -0.50(-0.92%)
Dec 30, 2009 53.26 54.40 53.25 54.40 2,368 +1.05(+1.97%)
Dec 29, 2009 53.35 53.35 53.35 53.35 13,250 +0.35(+0.66%)
Dec 24, 2009 53.00 53.00 53.00 53.00 1,000 +0.95(+1.83%)
Dec 23, 2009 52.45 52.54 52.05 52.05 1,979 -0.83(-1.57%)
Dec 22, 2009 53.55 53.55 52.88 52.88 1,955 +0.16(+0.30%)
Dec 17, 2009 52.72 52.72 52.72 52.72 4,350 -0.30(-0.57%)
Dec 16, 2009 53.00 53.02 53.00 53.02 875 -0.06(-0.12%)
Dec 15, 2009 52.63 53.08 52.63 53.08 3,400 +0.08(+0.16%)
Dec 14, 2009 53.00 53.00 53.00 53.00 2,700 -0.60(-1.12%)
Dec 11, 2009 53.60 53.60 53.60 53.60 17,375 +2.10(+4.08%)
Dec 10, 2009 51.70 51.70 51.50 51.50 4,117 +0.30(+0.59%)
Dec 09, 2009 51.20 51.20 51.20 51.20 350 -0.10(-0.19%)
Dec 08, 2009 51.30 51.30 51.25 51.30 1,430 -1.45(-2.75%)
Dec 07, 2009 52.75 52.75 52.75 52.75 200 -0.45(-0.85%)
Dec 04, 2009 53.20 53.20 53.20 53.20 200 +0.60(+1.14%)
Dec 02, 2009 52.60 52.60 52.60 600 -1.90(-3.49%)
Nov 25, 2009 54.50 54.50 54.50 0 +1.95(+3.71%)
Nov 24, 2009 52.55 52.55 52.55 52.55 100 -0.70(-1.31%)
Nov 23, 2009 52.55 53.25 52.00 53.25 9,020 +2.05(+4.00%)
Nov 20, 2009 51.20 51.20 51.20 51.20 1,850 -0.78(-1.51%)
Nov 19, 2009 52.20 52.20 51.95 51.98 111,412 -0.02(-0.04%)
Nov 18, 2009 52.00 52.00 52.00 52.00 11,082 +0.30(+0.59%)
Nov 17, 2009 51.70 51.70 51.70 51.70 9,600 -0.30(-0.58%)
Nov 16, 2009 51.00 52.05 51.00 52.00 1,905 +1.35(+2.67%)
Nov 13, 2009 50.65 50.65 50.65 50.65 100 +0.90(+1.81%)
Nov 12, 2009 48.50 49.75 48.50 49.75 285 -1.55(-3.02%)
Nov 10, 2009 51.30 51.30 51.30 51.30 975 -0.45(-0.87%)
Nov 09, 2009 51.75 51.75 51.75 51.75 215 +1.10(+2.17%)
Nov 06, 2009 49.75 50.66 49.75 50.65 1,720 +1.15(+2.32%)
Nov 04, 2009 49.50 49.50 49.50 49.50 0 -0.45(-0.90%)
Nov 03, 2009 49.15 49.95 49.15 49.95 400 -0.75(-1.48%)
Oct 30, 2009 50.70 50.70 50.70 50.70 600 -0.35(-0.69%)
Oct 29, 2009 50.42 51.05 50.42 51.05 2,745 +2.90(+6.02%)
Oct 28, 2009 49.00 49.25 48.15 48.15 3,826 -1.77(-3.55%)
Oct 27, 2009 49.94 50.25 49.92 49.92 18,850 -1.08(-2.11%)
Oct 26, 2009 50.95 51.00 50.00 51.00 3,470 +1.10(+2.20%)
Oct 23, 2009 49.90 49.90 49.90 49.90 2,560 -0.15(-0.30%)
Oct 22, 2009 50.05 50.05 50.05 50.05 2,800 -1.95(-3.75%)
Oct 21, 2009 51.40 52.00 51.40 52.00 3,605 +0.75(+1.46%)
Oct 19, 2009 51.25 51.25 51.25 51.25 2,950 +0.05(+0.10%)
Oct 16, 2009 50.67 51.25 50.67 51.20 8,250 +1.45(+2.91%)
Oct 15, 2009 50.65 50.95 49.75 49.75 945 +0.50(+1.02%)
Oct 14, 2009 49.25 49.25 49.25 49.25 250 +0.50(+1.03%)
Oct 13, 2009 48.90 48.90 48.75 48.75 675 -1.40(-2.79%)
Oct 09, 2009 50.15 50.15 50.15 50.15 500 -1.10(-2.15%)
Oct 08, 2009 51.00 51.25 50.35 51.25 41,526 +2.25(+4.59%)
Oct 07, 2009 49.40 49.40 49.00 49.00 600 -1.00(-2.00%)
Oct 06, 2009 50.00 50.00 50.00 50.00 600 +1.72(+3.56%)
Oct 05, 2009 49.00 49.00 48.28 48.28 11,800 -0.17(-0.35%)
Oct 02, 2009 48.45 48.45 48.45 48.45 1,250 +1.10(+2.32%)
Oct 01, 2009 51.00 51.00 47.35 47.35 3,554 -0.70(-1.46%)
Sep 30, 2009 48.55 48.95 48.05 48.05 3,790 -0.30(-0.62%)
Sep 29, 2009 49.25 49.25 48.13 48.35 658 +0.10(+0.21%)
Sep 28, 2009 48.10 48.25 48.10 48.25 2,094 +0.60(+1.26%)
Sep 25, 2009 47.65 47.65 47.65 47.65 3,316 -0.30(-0.63%)
Sep 24, 2009 47.85 47.95 47.85 47.95 3,941 -0.30(-0.62%)
Sep 23, 2009 48.25 48.25 48.25 48.25 2,530 +0.00(+0.00%)
Sep 22, 2009 48.49 48.49 48.25 48.25 1,550 -0.30(-0.62%)
Sep 21, 2009 48.90 49.15 48.25 48.55 21,345 -0.05(-0.10%)
Sep 18, 2009 48.70 48.80 48.33 48.60 8,928 -0.75(-1.52%)
Sep 17, 2009 49.35 49.35 49.35 49.35 2,600 +0.30(+0.61%)
Sep 16, 2009 49.39 49.43 49.05 49.05 2,155 -0.20(-0.41%)
Sep 15, 2009 49.25 49.25 49.25 49.25 200 +0.15(+0.31%)
Sep 14, 2009 49.10 49.10 49.10 49.10 21,193 -0.65(-1.31%)
Sep 11, 2009 49.84 49.84 49.65 49.75 9,350 +0.50(+1.02%)
Sep 10, 2009 47.90 49.25 47.90 49.25 975 +0.67(+1.38%)
Sep 09, 2009 48.25 48.58 48.15 48.58 1,700 +0.68(+1.41%)
Sep 08, 2009 47.90 47.90 47.90 47.90 1,000 +1.15(+2.47%)
Sep 04, 2009 46.80 46.80 46.75 46.75 4,999 -0.85(-1.79%)
Sep 03, 2009 47.60 47.60 47.60 47.60 820 +0.86(+1.85%)
Sep 02, 2009 46.75 47.75 46.74 46.74 6,485 +0.94(+2.04%)
Sep 01, 2009 47.10 47.10 45.80 45.80 2,200 -0.45(-0.97%)
Aug 31, 2009 46.25 46.25 46.25 46.25 200 -0.25(-0.54%)
Aug 28, 2009 46.51 46.90 46.50 46.50 13,750 +0.38(+0.82%)
Aug 27, 2009 46.12 46.12 45.38 46.12 3,687 +0.27(+0.59%)
Aug 26, 2009 45.90 45.90 45.85 45.85 1,025 -0.65(-1.40%)
Aug 25, 2009 45.95 46.50 45.95 46.50 2,270 +1.50(+3.33%)
Aug 24, 2009 45.81 46.20 45.00 45.00 17,540 -1.25(-2.70%)
Aug 21, 2009 46.30 46.90 45.50 46.25 36,052 -0.35(-0.75%)
Aug 19, 2009 46.60 46.60 46.60 785 +1.85(+4.13%)
Aug 18, 2009 45.18 45.18 44.75 44.75 10,410 +0.65(+1.48%)
Aug 17, 2009 44.48 45.00 44.10 44.10 47,710 -1.65(-3.61%)
Aug 14, 2009 45.75 46.00 45.00 45.75 32,266 -1.05(-2.24%)
Aug 13, 2009 45.83 46.80 45.46 46.80 94,515 +1.45(+3.20%)
Aug 12, 2009 45.46 46.15 45.35 45.35 55,070 -0.96(-2.07%)
Aug 11, 2009 45.89 46.31 45.89 46.31 46,045 +0.51(+1.11%)
Aug 10, 2009 45.65 45.80 44.85 45.80 9,383 -0.85(-1.82%)
Aug 07, 2009 46.65 46.65 46.65 46.65 340 +0.80(+1.74%)
Aug 06, 2009 45.85 45.85 45.85 45.85 100 -2.05(-4.28%)
Aug 04, 2009 47.90 47.90 47.90 0 +0.40(+0.84%)
Jul 31, 2009 47.50 47.50 47.50 0 -0.10(-0.21%)
Jul 30, 2009 48.25 48.25 47.60 47.60 600 +0.90(+1.93%)
Jul 29, 2009 47.08 47.08 46.70 46.70 715 -0.05(-0.11%)
Jul 28, 2009 48.00 48.00 46.75 46.75 2,527 +0.35(+0.75%)
Jul 24, 2009 46.00 46.49 46.00 46.40 3,258 -0.60(-1.28%)
Jul 23, 2009 46.93 47.45 46.90 47.00 1,228 -0.58(-1.22%)
Jul 21, 2009 47.58 47.58 47.58 0 +1.39(+3.00%)
Jul 16, 2009 46.20 46.20 46.20 0 -0.75(-1.60%)
Jul 15, 2009 46.95 46.95 46.95 46.95 625 +0.25(+0.54%)
Jul 14, 2009 45.45 46.70 45.45 46.70 2,365 +1.05(+2.30%)
Jul 09, 2009 45.65 45.65 45.65 1,235 -0.20(-0.44%)
Jul 08, 2009 46.20 46.20 45.80 45.85 1,770 -0.85(-1.82%)
Jul 07, 2009 47.15 47.15 46.70 46.70 5,125 -0.04(-0.08%)
Jul 06, 2009 45.60 46.75 45.60 46.74 2,100 +0.39(+0.84%)
Jul 02, 2009 46.35 46.35 46.35 46.35 520 +0.15(+0.32%)
Jul 01, 2009 46.20 46.20 46.20 46.20 4,950 +1.15(+2.55%)
Jun 30, 2009 45.40 45.40 45.05 45.05 803 -1.95(-4.15%)
Jun 29, 2009 47.00 47.00 47.00 47.00 100 +0.65(+1.40%)
Jun 26, 2009 45.73 46.50 45.73 46.35 11,600 +1.05(+2.32%)
Jun 25, 2009 45.05 46.00 45.05 45.30 2,450 +0.00(+0.00%)
Jun 24, 2009 46.07 46.07 45.30 45.30 72,990 -0.60(-1.31%)
Jun 23, 2009 45.90 45.90 45.90 45.90 1,180 +0.15(+0.33%)
Jun 22, 2009 46.00 46.00 45.00 45.75 1,630 +0.25(+0.55%)
Jun 19, 2009 43.40 47.15 45.50 45.50 1,260 +0.60(+1.34%)
Jun 17, 2009 44.90 44.90 44.90 44.90 3,560 +0.65(+1.47%)
Jun 16, 2009 45.00 45.00 44.25 44.25 12,450 -0.35(-0.78%)
Jun 15, 2009 45.40 45.40 44.60 44.60 2,100 -0.40(-0.89%)
Jun 12, 2009 45.00 45.00 45.00 45.00 200 +1.00(+2.28%)
Jun 10, 2009 44.00 44.00 44.00 0 +1.00(+2.33%)
Jun 08, 2009 43.00 43.00 43.00 900 -0.25(-0.58%)
Jun 04, 2009 43.25 43.25 43.25 43.25 225 -1.61(-3.59%)
Jun 03, 2009 44.86 44.86 44.86 44.86 600 +0.36(+0.81%)
Jun 02, 2009 44.50 44.60 44.10 44.50 2,540 +1.50(+3.49%)
May 29, 2009 43.00 43.00 43.00 0 +0.29(+0.67%)
May 28, 2009 42.32 42.71 42.32 42.71 20,125 -1.04(-2.37%)
May 27, 2009 43.54 43.75 43.54 43.75 5,800 +0.25(+0.57%)
May 26, 2009 43.57 44.15 43.50 43.50 1,205 +0.10(+0.23%)
May 22, 2009 42.50 43.40 42.50 43.40 555 +0.35(+0.81%)
May 21, 2009 44.00 44.00 43.05 43.05 3,345 -0.30(-0.69%)
May 20, 2009 42.90 43.35 42.90 43.35 1,825 +1.30(+3.09%)
May 19, 2009 42.05 42.05 42.05 42.05 1,750 +0.30(+0.72%)
May 18, 2009 41.75 41.75 41.75 41.75 8,055 +0.48(+1.15%)
May 15, 2009 41.40 41.50 40.90 41.27 2,036 +0.77(+1.91%)
May 14, 2009 40.40 41.90 40.25 40.50 850 -0.35(-0.86%)
May 13, 2009 40.85 40.85 40.85 40.85 100 +0.35(+0.86%)
May 12, 2009 40.70 40.70 40.50 40.50 22,335 -0.05(-0.12%)
May 11, 2009 40.55 40.55 40.55 40.55 370 +0.76(+1.91%)
May 08, 2009 40.05 40.06 39.75 39.79 19,823 -0.46(-1.14%)
May 06, 2009 40.25 40.25 40.25 1,300 +0.31(+0.77%)
May 05, 2009 39.94 39.94 39.94 39.94 6,495 +0.19(+0.48%)
Apr 30, 2009 39.75 39.75 39.75 0 +0.95(+2.45%)
Apr 29, 2009 39.30 39.80 38.80 38.80 3,500 +0.10(+0.26%)
Apr 28, 2009 39.40 39.50 38.70 38.70 5,255 -0.10(-0.26%)
Apr 27, 2009 38.40 38.80 38.80 38.80 175 +0.15(+0.40%)
Apr 24, 2009 38.65 38.65 38.65 38.65 400 +1.00(+2.65%)
Apr 23, 2009 37.65 37.65 37.65 37.65 300 -0.85(-2.21%)
Apr 22, 2009 38.50 38.50 38.50 38.50 100 -0.40(-1.03%)
Apr 21, 2009 38.90 38.90 38.90 38.90 700 +1.65(+4.43%)
Apr 20, 2009 37.45 37.45 37.25 37.25 1,093 -3.00(-7.45%)
Apr 15, 2009 39.11 40.25 39.11 40.25 350 +3.00(+8.05%)
Apr 13, 2009 37.25 37.25 37.25 37.25 6,500 -0.40(-1.06%)
Apr 09, 2009 37.65 37.65 37.65 37.65 475 +0.07(+0.17%)
Apr 08, 2009 37.65 37.65 37.58 37.58 11,700 -1.42(-3.63%)
Apr 07, 2009 39.00 39.00 39.00 39.00 500 +1.85(+4.98%)
Apr 06, 2009 37.15 37.15 37.15 37.15 510 -1.00(-2.62%)
Apr 03, 2009 38.25 38.67 37.87 38.15 6,400 -0.20(-0.52%)
Apr 02, 2009 38.75 39.25 38.35 38.35 1,612 +0.50(+1.32%)
Apr 01, 2009 37.00 38.00 37.00 37.85 924 +0.60(+1.61%)
Mar 31, 2009 37.25 37.25 37.25 37.25 279 +1.05(+2.90%)
Mar 30, 2009 35.50 36.20 35.50 36.20 1,479 -0.55(-1.50%)
Mar 26, 2009 37.59 37.59 36.75 36.75 21,917 +0.00(+0.00%)
Mar 25, 2009 38.60 38.60 36.75 36.75 24,285 -1.17(-3.08%)
Mar 24, 2009 37.50 37.92 37.50 37.92 12,400 +1.12(+3.04%)
Mar 23, 2009 36.80 36.80 35.80 36.80 16,300 +1.55(+4.40%)
Mar 20, 2009 36.64 36.64 35.25 35.25 6,300 -1.77(-4.77%)
Mar 19, 2009 36.25 37.02 36.25 37.02 36,650 +0.27(+0.73%)
Mar 18, 2009 36.25 36.75 35.00 36.75 16,272 -0.65(-1.74%)
Mar 16, 2009 37.40 37.40 37.40 250 +0.40(+1.08%)
Mar 13, 2009 36.25 37.00 36.25 37.00 2,440 +1.50(+4.22%)
Mar 12, 2009 34.35 35.96 35.24 35.50 6,225 -0.35(-0.97%)
Mar 11, 2009 35.38 36.00 35.38 35.85 6,675 +2.25(+6.70%)
Mar 10, 2009 34.25 34.25 33.50 33.60 37,936 -0.05(-0.15%)
Mar 09, 2009 33.36 34.04 33.35 33.65 32,955 -0.95(-2.75%)
Mar 06, 2009 35.69 35.76 34.60 34.60 20,835 -1.40(-3.89%)
Mar 05, 2009 33.80 36.00 34.90 36.00 23,195 +0.53(+1.49%)
Mar 04, 2009 35.12 36.03 35.12 35.47 38,305 -1.58(-4.26%)
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.