Skip to main content

Reckitt Benckiser (OP: RBGPF )

57.12 +0.92 (+1.64%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 52.20 52.25 51.65 52.25 5,480 +0.90(+1.75%)
Feb 25, 2011 51.59 51.59 51.25 51.35 15,795 +0.60(+1.18%)
Feb 24, 2011 51.44 51.90 50.75 50.75 46,603 -1.80(-3.43%)
Feb 23, 2011 52.05 52.55 52.05 52.55 12,675 -0.35(-0.66%)
Feb 22, 2011 52.55 52.90 52.45 52.90 11,614 -1.80(-3.29%)
Feb 18, 2011 33.22 54.70 54.22 54.70 29,643 +1.15(+2.15%)
Feb 17, 2011 52.85 53.55 52.55 53.55 232,350 +0.25(+0.47%)
Feb 16, 2011 53.42 53.42 52.95 53.30 315 -0.60(-1.11%)
Feb 15, 2011 53.55 53.90 53.19 53.90 9,390 +0.60(+1.13%)
Feb 14, 2011 53.45 53.45 52.75 53.30 68,583 +0.06(+0.11%)
Feb 11, 2011 52.80 53.24 52.80 53.24 2,075 -0.21(-0.39%)
Feb 10, 2011 52.84 53.45 52.84 53.45 1,838 +0.50(+0.94%)
Feb 09, 2011 53.01 53.35 52.65 52.95 3,180 -2.60(-4.68%)
Feb 07, 2011 55.55 55.55 55.55 0 -0.25(-0.45%)
Feb 04, 2011 55.45 55.80 55.30 55.80 11,100 -0.30(-0.53%)
Feb 03, 2011 56.15 56.55 56.10 56.10 1,065 -1.00(-1.75%)
Feb 02, 2011 57.10 57.10 57.10 57.10 375 +0.85(+1.51%)
Feb 01, 2011 55.65 56.45 55.65 56.25 4,778 +1.25(+2.27%)
Jan 31, 2011 54.15 55.00 53.85 55.00 7,984 +0.68(+1.25%)
Jan 28, 2011 54.85 54.85 54.30 54.32 2,789 -1.28(-2.30%)
Jan 27, 2011 56.05 56.05 55.60 55.60 890 -0.30(-0.54%)
Jan 26, 2011 55.50 55.90 55.50 55.90 902 +0.75(+1.36%)
Jan 25, 2011 55.15 55.15 55.15 55.15 1,859 -0.34(-0.61%)
Jan 24, 2011 55.02 55.49 55.02 55.49 6,360 +0.84(+1.54%)
Jan 21, 2011 54.65 54.65 54.65 54.65 115 +0.99(+1.84%)
Jan 20, 2011 54.10 54.10 53.65 53.66 7,295 -1.44(-2.61%)
Jan 19, 2011 55.50 55.50 55.10 55.10 286 +1.00(+1.85%)
Jan 14, 2011 54.10 54.10 54.10 100 +0.00(+0.00%)
Jan 13, 2011 54.70 54.70 54.10 54.10 2,244 -0.30(-0.55%)
Jan 12, 2011 54.28 54.85 54.24 54.40 12,000 +0.20(+0.37%)
Jan 11, 2011 54.20 54.20 54.20 54.20 950 +0.10(+0.18%)
Jan 07, 2011 54.10 54.10 54.10 185 -0.90(-1.64%)
Jan 06, 2011 55.25 55.25 54.35 55.00 3,116 -0.74(-1.33%)
Jan 05, 2011 55.25 55.74 55.25 55.74 4,500 -0.58(-1.03%)
Jan 04, 2011 56.25 56.32 56.25 56.32 2,592 +1.32(+2.40%)
Jan 03, 2011 55.60 55.60 55.00 55.00 3,378 -0.20(-0.36%)
Dec 31, 2010 54.80 55.55 54.80 55.20 18,855 -0.49(-0.88%)
Dec 30, 2010 55.69 55.69 55.69 55.69 859 -0.35(-0.62%)
Dec 29, 2010 56.04 56.04 56.04 56.04 1,433 -0.46(-0.81%)
Dec 28, 2010 55.80 56.50 55.80 56.50 400 -0.25(-0.44%)
Dec 27, 2010 56.75 56.75 56.75 56.75 110 +0.37(+0.66%)
Dec 23, 2010 56.38 56.38 56.38 56.38 2,500 +0.98(+1.77%)
Dec 22, 2010 55.40 55.40 55.40 55.40 3,935 -0.20(-0.36%)
Dec 21, 2010 55.74 56.08 55.58 55.60 12,300 -0.10(-0.18%)
Dec 20, 2010 55.70 55.70 55.70 55.70 905 +0.15(+0.27%)
Dec 17, 2010 55.70 55.70 55.55 55.55 253 -1.20(-2.11%)
Dec 16, 2010 56.75 56.75 56.75 56.75 105 +0.65(+1.16%)
Dec 15, 2010 56.18 56.65 56.10 56.10 5,360 -0.44(-0.78%)
Dec 14, 2010 56.80 56.95 56.50 56.54 11,600 -0.06(-0.10%)
Dec 13, 2010 56.40 56.60 56.40 56.60 1,175 +0.55(+0.98%)
Dec 10, 2010 55.10 56.05 55.10 56.05 210 +0.70(+1.26%)
Dec 07, 2010 55.35 55.35 55.35 1,400 +0.85(+1.56%)
Dec 06, 2010 54.30 54.50 54.20 54.50 50,300 -0.20(-0.37%)
Dec 03, 2010 54.70 54.70 54.70 54.70 475 +1.60(+3.01%)
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.