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 26, 2021 84.82 84.82 84.82 84.82 1,100 +1.03(+1.23%)
Feb 25, 2021 83.50 84.82 83.50 83.79 1,131 +0.71(+0.85%)
Feb 24, 2021 83.03 84.36 82.00 83.08 49,521 -0.12(-0.14%)
Feb 23, 2021 84.59 85.02 83.20 83.20 36,780 -0.80(-0.95%)
Feb 22, 2021 84.50 84.90 82.58 84.00 5,164 -1.70(-1.98%)
Feb 19, 2021 86.76 86.96 85.70 85.70 1,400 -3.30(-3.71%)
Feb 18, 2021 89.08 89.08 86.70 89.00 4,527 +2.53(+2.93%)
Feb 17, 2021 87.76 87.88 86.47 86.47 2,039 -2.53(-2.84%)
Feb 16, 2021 90.09 91.30 86.46 89.00 4,127 +1.81(+2.08%)
Feb 12, 2021 86.54 87.19 86.34 87.19 2,300 +0.45(+0.52%)
Feb 11, 2021 86.69 86.74 86.69 86.74 1,195 +0.14(+0.16%)
Feb 10, 2021 86.12 87.20 86.12 86.60 1,491 -0.48(-0.55%)
Feb 09, 2021 86.20 87.50 85.30 87.08 3,975 -0.69(-0.79%)
Feb 08, 2021 87.77 87.77 83.05 87.77 8,945 +3.32(+3.93%)
Feb 05, 2021 85.39 85.41 82.95 84.45 3,400 -0.30(-0.35%)
Feb 04, 2021 85.45 87.26 82.00 84.75 2,246 -0.48(-0.56%)
Feb 03, 2021 85.87 85.92 84.75 85.23 6,676 +0.47(+0.55%)
Feb 02, 2021 86.01 86.01 84.75 84.76 6,119 -1.17(-1.37%)
Feb 01, 2021 85.67 85.93 85.67 85.93 1,293 +0.85(+1.00%)
Jan 29, 2021 86.92 86.92 85.08 85.08 1,500 -0.86(-1.00%)
Jan 28, 2021 87.66 87.66 85.75 85.94 3,706 -2.28(-2.58%)
Jan 27, 2021 89.47 89.47 87.65 88.22 4,836 -0.03(-0.04%)
Jan 26, 2021 87.32 88.25 86.83 88.25 2,330 -0.41(-0.46%)
Jan 25, 2021 89.10 89.18 84.75 88.66 2,533 +1.95(+2.25%)
Jan 22, 2021 86.35 87.20 86.35 86.71 2,100 +0.07(+0.08%)
Jan 21, 2021 86.64 86.64 86.64 86.64 915 +1.03(+1.20%)
Jan 20, 2021 84.95 85.87 84.86 85.61 2,985 +0.04(+0.05%)
Jan 19, 2021 85.50 86.00 85.49 85.57 4,990 +0.45(+0.53%)
Jan 15, 2021 85.38 86.85 84.88 85.12 2,600 -2.80(-3.19%)
Jan 14, 2021 85.59 87.92 85.59 87.92 3,038 +2.07(+2.41%)
Jan 13, 2021 86.90 86.90 85.85 85.85 929 -1.05(-1.21%)
Jan 12, 2021 87.56 87.56 85.80 86.90 2,980 -2.76(-3.08%)
Jan 11, 2021 89.86 90.15 88.24 89.66 3,845 -1.38(-1.51%)
Jan 08, 2021 90.08 91.04 90.00 91.04 2,500 +0.24(+0.26%)
Jan 07, 2021 90.12 90.80 89.74 90.80 7,159 -0.44(-0.48%)
Jan 06, 2021 92.59 92.59 91.24 91.24 2,442 -1.67(-1.80%)
Jan 05, 2021 92.91 92.91 92.91 488 +0.00(+0.00%)
Jan 04, 2021 92.15 93.75 92.00 92.91 5,005 +5.87(+6.74%)
Dec 31, 2020 87.04 87.04 87.04 1,756 -2.67(-2.98%)
Dec 30, 2020 90.00 90.81 89.71 89.71 1,756 +0.15(+0.17%)
Dec 29, 2020 89.40 90.68 89.40 89.56 1,878 +1.56(+1.77%)
Dec 28, 2020 85.18 89.00 85.18 88.00 3,405 +2.45(+2.86%)
Dec 24, 2020 85.45 87.62 85.45 85.55 1,400 -2.62(-2.97%)
Dec 23, 2020 86.55 88.17 86.55 88.17 1,404 +1.58(+1.82%)
Dec 22, 2020 86.95 86.95 86.59 86.59 1,244 -0.34(-0.39%)
Dec 21, 2020 86.53 88.00 86.53 86.93 7,266 -1.04(-1.19%)
Dec 18, 2020 86.77 87.97 86.77 87.97 1,800 -0.03(-0.03%)
Dec 17, 2020 88.27 88.50 87.00 88.00 3,137 +0.12(+0.14%)
Dec 16, 2020 87.34 88.25 87.25 87.88 6,328 +2.22(+2.59%)
Dec 15, 2020 86.36 87.28 85.66 85.66 2,480 -1.19(-1.37%)
Dec 14, 2020 88.53 88.53 86.85 86.85 4,400 -0.26(-0.30%)
Dec 11, 2020 86.35 88.44 86.35 87.11 7,600 -0.81(-0.92%)
Dec 10, 2020 88.84 89.45 87.75 87.92 1,899 +1.39(+1.60%)
Dec 09, 2020 88.20 88.20 86.05 86.54 3,589 +0.32(+0.37%)
Dec 08, 2020 87.86 87.86 86.22 86.22 1,876 +1.50(+1.77%)
Dec 07, 2020 86.50 86.50 84.72 84.72 1,790 -1.98(-2.29%)
Dec 04, 2020 85.50 86.71 85.25 86.71 1,700 +1.76(+2.07%)
Dec 03, 2020 85.51 85.51 84.37 84.95 4,193 +0.00(+0.00%)
Dec 02, 2020 84.97 85.76 84.41 84.95 1,773 -2.30(-2.64%)
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.