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, 2017 90.50 90.50 90.50 188 +0.23(+0.25%)
Feb 27, 2017 90.30 90.42 90.27 90.27 2,018 -0.42(-0.46%)
Feb 24, 2017 91.00 91.09 90.69 90.69 1,186 -0.07(-0.08%)
Feb 23, 2017 90.76 90.76 90.76 90.76 219 +1.61(+1.81%)
Feb 22, 2017 89.20 89.20 89.15 89.15 2,798 +1.85(+2.12%)
Feb 21, 2017 87.30 88.22 87.30 87.30 2,729 -0.21(-0.24%)
Feb 17, 2017 87.51 87.51 87.51 0 +0.94(+1.08%)
Feb 16, 2017 86.00 86.58 86.00 86.58 2,501 +0.90(+1.05%)
Feb 14, 2017 85.68 85.68 85.68 4,055 -2.14(-2.44%)
Feb 10, 2017 87.82 87.82 87.82 505 -2.13(-2.37%)
Feb 09, 2017 90.14 90.14 89.95 89.95 6,462 -0.80(-0.88%)
Feb 08, 2017 90.75 90.88 90.75 90.75 931 +3.40(+3.89%)
Feb 07, 2017 88.28 88.28 87.35 87.35 12,856 -1.15(-1.30%)
Feb 06, 2017 88.50 88.50 88.50 88.50 242 +0.05(+0.06%)
Feb 03, 2017 88.49 88.49 88.45 88.45 2,122 -1.95(-2.16%)
Feb 02, 2017 90.40 90.40 90.40 90.40 1,269 +3.85(+4.45%)
Feb 01, 2017 86.55 86.55 86.55 86.55 7,747 +0.05(+0.06%)
Jan 31, 2017 84.85 86.50 84.67 86.50 10,702 +0.75(+0.87%)
Jan 30, 2017 86.00 86.00 84.30 85.75 2,582 +0.11(+0.13%)
Jan 27, 2017 86.24 86.24 85.16 85.64 5,227 -1.70(-1.95%)
Jan 26, 2017 86.53 87.34 86.29 87.34 3,152 +2.19(+2.57%)
Jan 25, 2017 84.40 85.15 84.40 85.15 1,488 +0.05(+0.06%)
Jan 23, 2017 85.10 85.10 85.10 940 +1.80(+2.16%)
Jan 20, 2017 83.05 83.30 83.05 83.30 4,430 -0.10(-0.12%)
Jan 18, 2017 83.40 83.40 83.40 440 +0.22(+0.26%)
Jan 17, 2017 83.50 84.00 83.18 83.18 7,110 -0.12(-0.14%)
Jan 13, 2017 83.30 83.30 83.30 0 +0.00(+0.00%)
Jan 12, 2017 82.85 83.30 82.85 83.30 3,395 +0.15(+0.18%)
Jan 11, 2017 82.26 83.15 81.40 83.15 24,801 +1.35(+1.65%)
Jan 10, 2017 81.50 81.84 81.50 81.80 1,649 -0.20(-0.24%)
Jan 09, 2017 82.43 82.43 81.50 82.00 7,102 -0.64(-0.77%)
Jan 06, 2017 83.00 83.00 82.64 82.64 52,168 +0.00(+0.00%)
Jan 05, 2017 82.72 82.72 82.64 82.64 60,673 +0.00(+0.00%)
Jan 04, 2017 82.64 82.64 82.64 82.64 13,259 +0.00(+0.00%)
Jan 03, 2017 83.02 83.07 82.64 82.64 62,623 -2.19(-2.58%)
Dec 30, 2016 84.83 84.83 84.83 0 +0.00(+0.00%)
Dec 29, 2016 84.00 84.83 83.97 84.83 149,100 +2.13(+2.58%)
Dec 28, 2016 82.65 84.00 82.65 82.70 29,825 -0.49(-0.59%)
Dec 27, 2016 83.19 83.19 83.19 83.19 220 -1.16(-1.37%)
Dec 23, 2016 84.35 84.35 84.35 0 +1.35(+1.63%)
Dec 22, 2016 82.75 83.00 82.75 83.00 1,698 -1.35(-1.60%)
Dec 21, 2016 82.85 84.45 82.85 84.35 7,820 +1.53(+1.85%)
Dec 20, 2016 82.69 82.82 82.69 82.82 658 -0.68(-0.81%)
Dec 19, 2016 83.75 85.28 83.50 83.50 19,519 +1.10(+1.33%)
Dec 16, 2016 83.50 83.50 82.40 82.40 7,409 -1.60(-1.90%)
Dec 14, 2016 84.00 84.00 84.00 2,441 -0.30(-0.36%)
Dec 13, 2016 84.30 84.80 84.30 84.30 3,725 +0.85(+1.02%)
Dec 12, 2016 82.25 83.45 82.25 83.45 14,200 -0.43(-0.51%)
Dec 09, 2016 83.80 83.88 83.23 83.88 13,947 +2.12(+2.59%)
Dec 08, 2016 82.05 82.05 81.76 81.76 1,901 -0.29(-0.35%)
Dec 07, 2016 82.60 82.60 81.55 82.05 2,019 -0.55(-0.67%)
Dec 06, 2016 82.60 82.60 82.60 82.60 8,658 -0.47(-0.56%)
Dec 05, 2016 83.33 83.33 83.07 83.07 18,500 +0.47(+0.57%)
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.