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, 2018 81.00 81.00 80.00 80.00 7,083 +0.15(+0.19%)
Feb 27, 2018 81.96 81.96 79.85 79.85 2,078 -3.40(-4.08%)
Feb 26, 2018 84.25 84.25 83.25 83.25 922 +0.60(+0.73%)
Feb 23, 2018 82.60 83.50 81.80 82.65 8,952 +0.44(+0.53%)
Feb 22, 2018 82.21 82.21 82.21 82.21 469 +0.47(+0.58%)
Feb 21, 2018 82.30 82.30 81.73 81.74 7,481 -0.56(-0.68%)
Feb 20, 2018 83.95 84.26 82.30 82.30 167,238 -9.40(-10.25%)
Feb 16, 2018 91.70 91.70 91.70 0 +0.45(+0.49%)
Feb 15, 2018 89.85 91.25 89.85 91.25 2,775 +4.10(+4.70%)
Feb 14, 2018 89.04 89.04 87.15 87.15 970 -0.65(-0.74%)
Feb 13, 2018 87.80 87.80 87.80 87.80 350 -2.05(-2.28%)
Feb 12, 2018 89.05 89.85 89.05 89.85 679 +1.50(+1.70%)
Feb 09, 2018 87.87 88.35 86.25 88.35 2,481 +0.05(+0.06%)
Feb 08, 2018 91.19 91.19 88.30 88.30 13,765 -1.80(-2.00%)
Feb 07, 2018 90.15 91.10 90.10 90.10 770 +1.10(+1.24%)
Feb 06, 2018 89.20 90.81 89.00 89.00 7,432 -1.75(-1.93%)
Feb 05, 2018 93.00 93.00 90.20 90.75 6,103 -1.25(-1.36%)
Feb 02, 2018 93.40 95.60 92.00 92.00 5,431 -4.95(-5.11%)
Feb 01, 2018 96.63 96.95 96.63 96.95 8,445 +0.70(+0.73%)
Jan 31, 2018 95.65 96.25 95.65 96.25 965 -0.95(-0.98%)
Jan 30, 2018 97.25 97.25 96.30 97.20 7,186 +0.37(+0.38%)
Jan 29, 2018 96.30 96.83 94.45 96.83 2,731 +0.88(+0.92%)
Jan 26, 2018 95.95 95.95 95.95 95.95 230 +0.00(+0.00%)
Jan 25, 2018 97.53 97.53 95.68 95.95 3,077 -1.70(-1.74%)
Jan 24, 2018 99.71 99.71 97.65 97.65 2,450 -0.41(-0.42%)
Jan 23, 2018 98.06 98.06 98.06 98.06 186 +2.76(+2.90%)
Jan 22, 2018 97.20 97.60 95.30 95.30 4,443 +0.60(+0.63%)
Jan 19, 2018 95.80 95.91 94.30 94.70 44,801 -0.04(-0.04%)
Jan 18, 2018 93.73 94.74 93.73 94.74 39,112 +1.79(+1.92%)
Jan 17, 2018 94.58 94.77 92.95 92.95 925 +0.50(+0.54%)
Jan 16, 2018 93.15 94.25 92.35 92.45 3,293 -0.20(-0.21%)
Jan 11, 2018 92.65 92.65 92.65 0 +0.87(+0.95%)
Jan 10, 2018 92.55 92.55 91.78 91.78 891 -1.56(-1.67%)
Jan 09, 2018 93.33 93.33 93.33 93.33 8,040 +1.88(+2.06%)
Jan 08, 2018 92.05 92.40 91.45 91.45 1,196 +0.55(+0.61%)
Jan 05, 2018 90.90 90.90 90.90 90.90 3,668 +1.15(+1.28%)
Jan 04, 2018 89.75 89.75 89.75 89.75 925 -0.83(-0.92%)
Jan 03, 2018 92.15 92.15 90.58 90.58 2,622 -1.87(-2.02%)
Jan 02, 2018 91.53 92.45 91.30 92.45 4,709 +1.70(+1.87%)
Dec 28, 2017 90.75 90.75 90.75 0 -0.40(-0.44%)
Dec 27, 2017 91.84 92.05 90.50 91.15 2,781 -1.25(-1.35%)
Dec 26, 2017 91.12 92.40 89.85 92.40 533 +0.00(+0.00%)
Dec 22, 2017 92.40 92.40 92.40 92.40 566 +2.53(+2.81%)
Dec 21, 2017 89.35 89.88 88.65 89.88 476 +2.53(+2.89%)
Dec 20, 2017 87.52 87.52 87.35 87.35 712 -1.65(-1.86%)
Dec 19, 2017 88.88 89.00 88.88 89.00 3,232 -1.56(-1.72%)
Dec 18, 2017 90.58 90.77 89.45 90.56 34,564 +1.91(+2.16%)
Dec 15, 2017 90.12 90.12 88.65 88.65 4,070 -1.01(-1.12%)
Dec 14, 2017 89.66 89.66 89.66 89.66 1,200 +0.21(+0.23%)
Dec 13, 2017 90.23 91.25 89.45 89.45 2,582 -1.70(-1.87%)
Dec 12, 2017 90.40 91.15 90.40 91.15 3,790 +0.35(+0.39%)
Dec 11, 2017 88.95 90.80 88.95 90.80 6,119 +1.65(+1.85%)
Dec 08, 2017 89.88 90.05 89.15 89.15 475 -0.35(-0.39%)
Dec 07, 2017 88.44 89.60 87.70 89.50 132,499 +1.50(+1.70%)
Dec 06, 2017 88.33 88.33 86.89 88.00 20,587 +2.50(+2.92%)
Dec 05, 2017 87.19 87.28 85.50 85.50 1,820 -0.75(-0.87%)
Dec 04, 2017 86.70 86.70 86.25 86.25 1,307 -1.62(-1.84%)
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.