Skip to main content

Reckitt Benckiser (OP: RBGPF )

51.80 +0.18 (+0.35%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 53.35 53.35 51.35 51.80 7,961 +0.18(+0.35%)
Apr 12, 2024 51.79 53.26 51.62 51.62 323,910 -2.09(-3.90%)
Apr 11, 2024 53.60 53.71 53.18 53.71 2,165 -0.91(-1.66%)
Apr 10, 2024 54.22 54.63 54.21 54.62 4,361 +0.82(+1.53%)
Apr 09, 2024 53.77 54.12 53.77 53.80 2,411 -2.08(-3.73%)
Apr 08, 2024 54.17 55.88 54.17 55.88 2,143 +2.33(+4.35%)
Apr 05, 2024 55.99 55.99 53.55 53.55 4,863 -0.91(-1.67%)
Apr 04, 2024 55.63 55.63 54.22 54.46 1,967 +1.12(+2.10%)
Apr 03, 2024 53.76 54.24 52.90 53.34 5,898 -0.42(-0.78%)
Apr 02, 2024 54.51 54.67 53.76 53.76 12,686 -2.92(-5.15%)
Apr 01, 2024 54.75 59.04 54.75 56.68 4,066 -0.44(-0.77%)
Mar 28, 2024 57.57 57.71 56.94 57.12 2,906 +0.92(+1.64%)
Mar 27, 2024 54.79 56.20 54.30 56.20 2,430 +1.65(+3.02%)
Mar 26, 2024 55.21 55.22 54.55 54.55 1,926 -0.33(-0.61%)
Mar 25, 2024 54.03 55.47 53.44 54.88 2,252 -0.01(-0.01%)
Mar 22, 2024 55.60 55.60 54.89 54.89 3,584 +1.04(+1.93%)
Mar 21, 2024 54.62 54.62 53.85 53.85 1,637 -0.84(-1.54%)
Mar 20, 2024 54.55 54.69 54.55 54.69 2,589 -0.45(-0.82%)
Mar 19, 2024 56.51 57.20 55.14 55.14 2,036 -3.00(-5.16%)
Mar 18, 2024 58.20 58.20 58.14 58.14 1,093 +1.63(+2.88%)
Mar 15, 2024 60.65 60.65 53.77 56.51 4,366 -10.43(-15.58%)
Mar 14, 2024 66.94 66.94 66.42 66.94 2,570 +0.92(+1.39%)
Mar 13, 2024 66.75 66.75 66.02 66.02 2,505 +0.14(+0.22%)
Mar 12, 2024 67.42 67.42 65.88 65.88 5,341 -0.28(-0.43%)
Mar 11, 2024 65.92 66.19 65.92 66.16 2,637 -0.15(-0.22%)
Mar 08, 2024 66.00 67.21 66.00 66.31 5,482 +1.87(+2.90%)
Mar 07, 2024 64.44 64.44 64.44 64.44 430 +0.64(+1.00%)
Mar 06, 2024 63.80 64.00 63.77 63.80 1,316 -0.44(-0.68%)
Mar 05, 2024 64.24 64.24 64.24 64.24 11,870 -0.28(-0.43%)
Mar 04, 2024 66.55 66.55 64.52 64.52 818 -0.44(-0.67%)
Mar 01, 2024 63.65 65.00 63.65 64.95 3,110 +1.41(+2.22%)
Feb 29, 2024 62.32 63.55 62.32 63.55 18,181 -0.01(-0.02%)
Feb 28, 2024 63.56 63.56 63.56 63.56 1,919 -10.88(-14.62%)
Feb 26, 2024 74.44 219 +1.62(+2.22%)
Feb 23, 2024 74.73 74.73 72.82 72.82 644 +0.34(+0.46%)
Feb 22, 2024 72.49 72.49 71.92 72.49 1,220 -0.53(-0.73%)
Feb 21, 2024 74.17 74.17 73.02 73.02 1,295 +0.21(+0.29%)
Feb 20, 2024 72.81 72.81 72.81 72.81 653 +0.56(+0.77%)
Feb 15, 2024 72.25 1,100 -0.22(-0.30%)
Feb 14, 2024 72.46 72.47 70.42 72.47 5,633 -0.68(-0.93%)
Feb 13, 2024 71.57 73.15 71.16 73.15 4,145 +1.18(+1.64%)
Feb 12, 2024 73.38 73.38 71.97 71.97 806 -0.73(-1.00%)
Feb 09, 2024 72.70 72.70 72.70 72.70 496 +1.40(+1.96%)
Feb 08, 2024 71.30 71.30 71.30 71.30 419 -1.64(-2.25%)
Feb 07, 2024 72.95 72.95 72.95 72.95 625 -0.49(-0.66%)
Feb 06, 2024 73.43 73.43 73.43 73.43 862 +1.43(+1.99%)
Feb 02, 2024 72.00 590 -1.47(-2.00%)
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.