Skip to main content

Reckitt Benckiser Plc ADR (OP: RBGLY )

11.34 +0.19 (+1.70%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.00 11.21 10.99 11.15 1,190,625 +0.26(+2.39%)
Mar 26, 2024 10.97 11.04 10.87 10.89 1,622,962 +0.11(+0.97%)
Mar 25, 2024 10.86 10.87 10.78 10.79 1,179,992 -0.28(-2.49%)
Mar 22, 2024 11.13 11.14 11.02 11.06 660,019 +0.26(+2.41%)
Mar 21, 2024 10.87 10.91 10.77 10.80 2,152,330 -0.25(-2.26%)
Mar 20, 2024 10.96 11.09 10.92 11.05 1,570,699 -0.06(-0.54%)
Mar 19, 2024 11.12 11.18 11.06 11.11 1,949,530 -0.52(-4.47%)
Mar 18, 2024 11.73 11.75 11.48 11.63 1,310,751 +0.19(+1.66%)
Mar 15, 2024 11.92 11.97 10.66 11.44 3,089,977 -1.87(-14.05%)
Mar 14, 2024 13.43 13.43 13.28 13.31 2,588,217 -0.10(-0.75%)
Mar 13, 2024 13.39 13.46 13.36 13.41 311,220 +0.13(+0.98%)
Mar 12, 2024 13.23 13.31 13.20 13.28 2,667,632 +0.11(+0.84%)
Mar 11, 2024 13.23 13.31 13.15 13.17 1,664,054 -0.01(-0.08%)
Mar 08, 2024 13.25 13.31 13.15 13.18 3,346,764 +0.20(+1.54%)
Mar 07, 2024 12.80 13.01 12.78 12.98 1,650,437 +0.25(+1.96%)
Mar 06, 2024 12.85 12.85 12.71 12.73 1,740,754 -0.23(-1.77%)
Mar 05, 2024 12.93 13.03 12.91 12.96 553,506 -0.06(-0.46%)
Mar 04, 2024 13.03 13.05 12.97 13.02 558,678 -0.04(-0.31%)
Mar 01, 2024 12.94 13.08 12.85 13.06 2,473,990 +0.47(+3.73%)
Feb 29, 2024 12.56 12.71 12.51 12.59 1,478,699 -0.30(-2.33%)
Feb 28, 2024 12.94 13.18 12.85 12.89 1,559,170 -1.99(-13.37%)
Feb 27, 2024 14.83 14.90 14.77 14.88 282,794 -0.11(-0.73%)
Feb 26, 2024 14.98 15.03 14.87 14.99 2,714,657 +0.16(+1.08%)
Feb 23, 2024 14.82 14.88 14.75 14.83 302,988 +0.01(+0.07%)
Feb 22, 2024 14.69 14.82 14.67 14.82 166,758 +0.11(+0.75%)
Feb 21, 2024 14.68 14.74 14.67 14.71 184,489 -0.01(-0.07%)
Feb 20, 2024 14.74 14.84 14.71 14.72 213,011 +0.14(+0.96%)
Feb 16, 2024 14.53 14.64 14.52 14.58 267,570 +0.14(+0.97%)
Feb 15, 2024 14.48 14.52 14.40 14.44 167,993 +0.05(+0.35%)
Feb 14, 2024 14.34 14.39 14.29 14.39 303,557 -0.05(-0.35%)
Feb 13, 2024 14.57 14.59 14.37 14.44 654,216 -0.16(-1.10%)
Feb 12, 2024 14.52 14.62 14.52 14.60 701,135 -0.04(-0.27%)
Feb 09, 2024 14.54 14.64 14.52 14.64 239,687 +0.05(+0.34%)
Feb 08, 2024 14.62 14.67 14.58 14.59 353,470 -0.09(-0.61%)
Feb 07, 2024 14.72 14.72 14.64 14.68 296,440 -0.02(-0.14%)
Feb 06, 2024 14.53 14.71 14.53 14.70 456,874 +0.13(+0.89%)
Feb 05, 2024 14.53 14.58 14.44 14.57 359,993 +0.02(+0.14%)
Feb 02, 2024 14.56 14.56 14.46 14.55 188,318 -0.04(-0.27%)
Feb 01, 2024 14.45 14.61 14.42 14.59 220,131 +0.07(+0.52%)
Jan 31, 2024 14.62 14.66 14.46 14.52 545,465 -0.01(-0.10%)
Jan 30, 2024 14.55 14.55 14.42 14.53 1,898,285 +0.03(+0.21%)
Jan 29, 2024 14.35 14.53 14.35 14.50 772,868 +0.03(+0.21%)
Jan 26, 2024 14.39 14.48 14.37 14.47 260,595 +0.33(+2.34%)
Jan 25, 2024 14.06 14.14 14.02 14.14 354,197 +0.04(+0.28%)
Jan 24, 2024 14.12 14.13 14.04 14.10 1,136,275 -0.07(-0.49%)
Jan 23, 2024 14.10 14.18 14.09 14.17 365,751 +0.03(+0.21%)
Jan 22, 2024 14.06 14.17 14.04 14.14 754,524 -0.09(-0.63%)
Jan 19, 2024 14.22 14.26 14.14 14.23 338,516 +0.03(+0.21%)
Jan 18, 2024 14.13 14.21 14.10 14.20 474,526 -0.06(-0.42%)
Jan 17, 2024 14.22 14.27 14.16 14.26 403,340 -0.05(-0.35%)
Jan 16, 2024 14.33 14.38 14.26 14.31 820,135 -0.07(-0.49%)
Jan 12, 2024 14.47 14.48 14.33 14.38 726,270 +0.06(+0.42%)
Jan 11, 2024 14.24 14.35 14.17 14.32 1,184,221 +0.01(+0.07%)
Jan 10, 2024 14.20 14.32 14.20 14.31 234,380 +0.13(+0.92%)
Jan 09, 2024 14.17 14.20 14.15 14.18 167,685 +0.06(+0.42%)
Jan 08, 2024 13.98 14.13 13.98 14.12 805,537 +0.11(+0.79%)
Jan 05, 2024 13.95 14.08 13.95 14.01 292,193 +0.04(+0.29%)
Jan 04, 2024 13.96 14.02 13.95 13.97 312,566 +0.10(+0.72%)
Jan 03, 2024 13.91 13.95 13.83 13.87 929,167 +0.12(+0.87%)
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.