Skip to main content

Reckitt Benckiser (OP: RBGPF )

68.27 -3.02 (-4.23%)
Streaming Delayed Price Updated: 3:52 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 68.93 69.80 68.27 68.27 2,287 -3.02(-4.23%)
Feb 01, 2023 70.13 71.29 70.07 71.29 21,305 +0.24(+0.33%)
Jan 31, 2023 71.18 71.18 70.57 71.05 2,873 -1.07(-1.48%)
Jan 30, 2023 70.54 72.12 70.54 72.12 8,379 +2.64(+3.80%)
Jan 27, 2023 69.06 70.22 69.06 69.48 3,814 +0.08(+0.11%)
Jan 26, 2023 70.47 70.74 68.77 69.40 1,454 -1.87(-2.62%)
Jan 25, 2023 70.94 71.27 70.91 71.27 3,061 +1.56(+2.24%)
Jan 24, 2023 71.40 71.40 69.62 69.71 4,147 -1.31(-1.85%)
Jan 23, 2023 72.63 72.71 70.88 71.02 6,375 -0.68(-0.95%)
Jan 20, 2023 71.70 72.90 71.70 71.70 6,571 -1.12(-1.54%)
Jan 19, 2023 72.79 72.82 72.79 72.82 4,713 +1.94(+2.74%)
Jan 18, 2023 71.28 71.85 70.88 70.88 5,680 -3.48(-4.68%)
Jan 17, 2023 73.20 74.36 72.29 74.36 27,731 +2.11(+2.92%)
Jan 13, 2023 73.92 74.40 72.25 72.25 5,420 +0.83(+1.16%)
Jan 12, 2023 72.41 72.92 71.42 71.42 4,104 -0.10(-0.14%)
Jan 10, 2023 71.53 222 -1.22(-1.68%)
Jan 09, 2023 71.06 72.75 71.06 72.75 14,680 +0.43(+0.59%)
Jan 06, 2023 72.04 72.32 70.84 72.32 2,229 +4.02(+5.89%)
Jan 05, 2023 70.31 70.64 68.30 68.30 2,831 -0.31(-0.46%)
Jan 04, 2023 70.26 70.52 68.48 68.61 3,156 -0.97(-1.39%)
Jan 03, 2023 70.71 70.71 68.47 69.58 32,337 -0.55(-0.78%)
Dec 30, 2022 70.35 70.35 68.83 70.13 4,674 +1.27(+1.84%)
Dec 29, 2022 68.54 70.08 67.86 68.86 5,958 -1.98(-2.80%)
Dec 28, 2022 68.77 70.84 68.35 70.84 4,176 +3.83(+5.72%)
Dec 27, 2022 67.02 70.32 67.01 67.01 12,030 -1.67(-2.43%)
Dec 23, 2022 69.72 69.72 68.28 68.68 6,787 -1.32(-1.89%)
Dec 22, 2022 67.28 71.59 67.28 70.00 6,817 +0.83(+1.19%)
Dec 21, 2022 67.08 71.35 67.08 69.17 5,038 +1.01(+1.48%)
Dec 20, 2022 68.11 71.93 67.15 68.17 4,336 -0.99(-1.43%)
Dec 19, 2022 69.03 70.66 68.49 69.16 15,611 -0.24(-0.35%)
Dec 16, 2022 70.34 70.42 69.05 69.40 7,380 -0.80(-1.15%)
Dec 15, 2022 71.38 71.82 69.36 70.20 8,575 -0.47(-0.66%)
Dec 14, 2022 71.39 72.94 69.79 70.67 18,094 -0.37(-0.52%)
Dec 13, 2022 72.36 73.42 70.44 71.04 8,227 -0.18(-0.25%)
Dec 12, 2022 71.27 72.69 71.21 71.22 20,832 -0.08(-0.12%)
Dec 09, 2022 71.37 72.68 70.84 71.30 6,786 +0.50(+0.70%)
Dec 08, 2022 70.57 72.86 70.57 70.80 13,496 -0.12(-0.16%)
Dec 07, 2022 71.97 73.04 70.70 70.92 7,187 +0.15(+0.21%)
Dec 06, 2022 72.24 72.63 70.77 70.77 7,006 -1.88(-2.59%)
Dec 05, 2022 72.72 74.21 72.65 72.65 14,309 +0.44(+0.60%)
Dec 02, 2022 72.90 76.31 72.21 72.21 4,120 -0.22(-0.30%)
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.