Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reckitt Benckiser (OP: RBGPF )

59.70 -0.85 (-1.40%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 77.30 78.41 77.30 78.20 2,575 +0.85(+1.10%)
Oct 30, 2013 77.35 77.35 77.35 77.35 100 -1.49(-1.89%)
Oct 29, 2013 77.70 78.84 77.70 78.84 1,020 +0.26(+0.33%)
Oct 28, 2013 78.60 78.60 78.58 78.58 1,080 +0.63(+0.81%)
Oct 25, 2013 77.83 77.95 77.83 77.95 5,844 -0.25(-0.32%)
Oct 24, 2013 78.20 78.20 77.52 78.20 3,144 +1.35(+1.76%)
Oct 23, 2013 77.78 77.78 76.17 76.85 2,820 -0.55(-0.71%)
Oct 22, 2013 77.15 78.32 76.50 77.40 2,843 +4.95(+6.83%)
Oct 21, 2013 72.70 72.70 72.45 72.45 4,852 -1.15(-1.56%)
Oct 18, 2013 73.25 73.60 73.25 73.60 1,300 +2.55(+3.59%)
Oct 17, 2013 71.21 71.21 71.05 71.05 521 +2.57(+3.75%)
Oct 16, 2013 68.35 69.87 68.15 68.48 2,241 -1.67(-2.38%)
Oct 15, 2013 69.30 70.28 69.30 70.15 4,167 +0.00(+0.00%)
Oct 14, 2013 69.92 70.45 69.65 70.15 3,694 +0.08(+0.11%)
Oct 11, 2013 70.07 70.07 70.07 70.07 430 +0.62(+0.89%)
Oct 10, 2013 69.32 69.45 69.32 69.45 632 +1.40(+2.06%)
Oct 09, 2013 68.40 68.40 68.05 68.05 2,692 -0.47(-0.69%)
Oct 08, 2013 69.70 69.78 68.52 68.52 2,282 -1.93(-2.73%)
Oct 07, 2013 69.67 70.45 69.67 70.45 621 +0.45(+0.64%)
Oct 04, 2013 70.50 70.50 69.80 70.00 640 -0.70(-0.99%)
Oct 03, 2013 71.54 71.54 70.70 70.70 2,045 -0.80(-1.12%)
Oct 02, 2013 71.83 71.83 71.50 71.50 7,157 -1.22(-1.68%)
Oct 01, 2013 72.47 72.72 72.47 72.72 315 +0.17(+0.23%)
Sep 27, 2013 73.26 73.26 72.55 72.55 1,151 -0.67(-0.92%)
Sep 26, 2013 72.99 73.22 72.99 73.22 420 +0.77(+1.06%)
Sep 25, 2013 73.21 73.21 72.45 72.45 926 +0.00(+0.00%)
Sep 24, 2013 72.45 72.45 72.45 72.45 350 -1.12(-1.52%)
Sep 23, 2013 72.75 73.85 72.75 73.57 1,971 -0.63(-0.85%)
Sep 20, 2013 74.20 74.20 74.20 74.20 220 +0.14(+0.19%)
Sep 19, 2013 73.91 74.08 73.55 74.06 26,726 +1.85(+2.56%)
Sep 18, 2013 72.21 72.21 72.21 72.21 975 -0.66(-0.90%)
Sep 17, 2013 72.70 72.87 72.20 72.87 4,581 -0.03(-0.04%)
Sep 16, 2013 72.30 72.90 72.10 72.90 1,332 +1.13(+1.57%)
Sep 13, 2013 71.77 71.77 71.77 71.77 150 +1.37(+1.95%)
Sep 12, 2013 69.80 70.88 69.80 70.40 2,110 -0.04(-0.06%)
Sep 11, 2013 70.40 70.44 70.40 70.44 1,272 +0.12(+0.17%)
Sep 10, 2013 70.75 70.75 70.32 70.32 1,580 +1.02(+1.47%)
Sep 09, 2013 68.35 69.30 68.25 69.30 3,206 +0.40(+0.58%)
Sep 06, 2013 68.98 68.98 68.68 68.90 1,119 +0.10(+0.15%)
Sep 05, 2013 68.53 68.80 68.30 68.80 2,548 +0.50(+0.73%)
Sep 04, 2013 68.30 68.30 68.30 68.30 800 +0.41(+0.61%)
Aug 30, 2013 67.89 67.89 67.89 0 -1.01(-1.47%)
Aug 28, 2013 68.90 68.90 68.90 0 -0.70(-1.01%)
Aug 27, 2013 69.60 69.60 69.60 69.60 781 -0.46(-0.66%)
Aug 26, 2013 70.06 70.06 70.06 70.06 100 -0.51(-0.72%)
Aug 23, 2013 70.57 70.57 70.57 70.57 427 -0.18(-0.25%)
Aug 21, 2013 70.75 70.75 70.75 0 +0.25(+0.35%)
Aug 20, 2013 70.50 70.50 70.50 70.50 341 -0.28(-0.39%)
Aug 19, 2013 71.00 71.00 70.35 70.78 885 +1.38(+1.98%)
Aug 16, 2013 69.50 70.05 69.40 69.40 2,042 +0.11(+0.16%)
Aug 15, 2013 69.28 69.30 69.12 69.29 64,175 -1.16(-1.65%)
Aug 14, 2013 70.45 70.45 70.45 70.45 120 +0.85(+1.22%)
Aug 13, 2013 69.60 69.60 69.60 69.60 106 -1.30(-1.83%)
Aug 12, 2013 69.95 70.90 69.95 70.90 500 -0.38(-0.53%)
Aug 09, 2013 71.28 71.28 71.28 71.28 213 -0.92(-1.28%)
Aug 08, 2013 72.20 72.20 71.20 72.20 4,300 +0.12(+0.17%)
Aug 07, 2013 71.39 72.08 71.39 72.08 854 +0.03(+0.04%)
Aug 05, 2013 72.05 72.05 72.05 0 +0.65(+0.91%)
Aug 02, 2013 70.50 71.40 70.50 71.40 1,544 -0.68(-0.94%)
Aug 01, 2013 71.93 72.08 71.80 72.08 4,930 +0.83(+1.16%)
Jul 31, 2013 71.25 71.25 71.25 71.25 100 +0.05(+0.07%)
Jul 30, 2013 71.65 71.65 70.70 71.20 1,708 +0.70(+0.99%)
Jul 29, 2013 70.05 70.50 70.05 70.50 1,638 -1.25(-1.74%)
Jul 26, 2013 71.75 71.75 71.75 71.75 991 -0.35(-0.49%)
Jul 24, 2013 72.10 72.10 72.10 0 +1.25(+1.76%)
Jul 23, 2013 71.27 71.27 70.85 70.85 9,901 -1.90(-2.61%)
Jul 22, 2013 71.81 72.75 71.81 72.75 1,562 +1.24(+1.74%)
Jul 19, 2013 71.65 71.65 71.40 71.51 2,300 +0.06(+0.08%)
Jul 18, 2013 71.45 71.45 71.45 71.45 150 +0.20(+0.28%)
Jul 17, 2013 71.70 71.70 71.25 71.25 535 +0.45(+0.64%)
Jul 16, 2013 70.80 70.80 70.80 70.80 789 -0.83(-1.16%)
Jul 15, 2013 71.16 71.63 70.85 71.63 384 +0.25(+0.35%)
Jul 12, 2013 71.40 71.40 71.38 71.38 1,525 -3.62(-4.83%)
Jul 11, 2013 75.18 75.18 75.00 75.00 453 +1.15(+1.56%)
Jul 10, 2013 73.89 73.89 73.50 73.85 8,645 -0.05(-0.07%)
Jul 09, 2013 73.90 73.90 73.90 73.90 200 +1.45(+2.00%)
Jul 08, 2013 72.00 73.10 72.00 72.45 764 +1.27(+1.78%)
Jul 05, 2013 71.18 71.18 71.18 71.18 200 -0.82(-1.14%)
Jul 03, 2013 71.25 72.00 71.25 72.00 637 +1.30(+1.84%)
Jun 28, 2013 70.70 70.70 70.70 0 -1.22(-1.70%)
Jun 26, 2013 71.74 71.92 71.45 71.92 3,255 +0.51(+0.72%)
Jun 25, 2013 70.83 71.41 70.58 71.41 2,206 +0.98(+1.40%)
Jun 24, 2013 70.40 70.42 70.40 70.42 750 -1.17(-1.64%)
Jun 21, 2013 72.33 72.33 71.60 71.60 2,337 +0.96(+1.36%)
Jun 20, 2013 71.96 71.96 70.30 70.64 3,363 -4.16(-5.56%)
Jun 19, 2013 74.77 74.80 74.77 74.80 325 +0.05(+0.07%)
Jun 18, 2013 74.54 74.79 73.70 74.75 1,840 +0.87(+1.18%)
Jun 17, 2013 74.33 74.33 73.88 73.88 1,000 +1.43(+1.97%)
Jun 14, 2013 71.88 72.45 71.88 72.45 1,823 -0.34(-0.47%)
Jun 13, 2013 72.79 72.79 72.79 72.79 781 +0.40(+0.56%)
Jun 12, 2013 72.08 72.39 72.08 72.39 1,135 +1.47(+2.07%)
Jun 11, 2013 71.70 71.70 70.92 70.92 646 -0.23(-0.32%)
Jun 10, 2013 71.54 71.54 71.15 71.15 1,442 +0.15(+0.21%)
Jun 07, 2013 70.30 71.05 70.30 71.00 773 +0.70(+1.00%)
Jun 06, 2013 70.30 70.30 70.30 70.30 336 -0.95(-1.33%)
Jun 05, 2013 70.95 71.25 70.95 71.25 446 -0.55(-0.77%)
Jun 04, 2013 71.85 71.85 71.50 71.80 3,970 -0.60(-0.83%)
Jun 03, 2013 71.45 72.40 71.25 72.40 2,228 +0.70(+0.98%)
May 31, 2013 71.65 72.18 71.55 71.70 1,722 -1.85(-2.52%)
May 30, 2013 73.05 73.55 73.05 73.55 3,398 +0.05(+0.07%)
May 29, 2013 73.50 73.50 73.50 73.50 150 -1.25(-1.67%)
May 28, 2013 74.75 74.75 74.75 74.75 133 +0.90(+1.22%)
May 24, 2013 72.84 73.85 72.84 73.85 2,070 -0.37(-0.50%)
May 23, 2013 73.81 74.22 73.81 74.22 656 -0.58(-0.78%)
May 22, 2013 74.45 74.84 74.45 74.80 1,370 +1.20(+1.63%)
May 21, 2013 73.60 73.60 73.60 73.60 1,372 +0.30(+0.41%)
May 20, 2013 72.30 73.30 72.30 73.30 1,299 +1.00(+1.38%)
May 17, 2013 72.22 72.30 72.05 72.30 641 -0.70(-0.96%)
May 16, 2013 72.49 73.00 72.49 73.00 1,031 -0.40(-0.54%)
May 15, 2013 73.32 73.40 73.32 73.40 304 +1.00(+1.38%)
May 13, 2013 72.83 72.83 71.80 72.40 350 +0.79(+1.10%)
May 10, 2013 72.07 72.07 71.61 71.61 1,120 +0.16(+0.22%)
May 09, 2013 72.22 72.22 71.45 71.45 1,243 -1.30(-1.79%)
May 08, 2013 72.09 72.75 72.09 72.75 17,023 +0.47(+0.65%)
May 07, 2013 72.04 72.28 71.81 72.28 1,220 -0.52(-0.71%)
May 06, 2013 72.80 72.80 72.80 72.80 872 +0.20(+0.28%)
May 03, 2013 72.26 72.70 71.97 72.60 3,042 -0.55(-0.75%)
May 02, 2013 73.15 73.15 73.15 73.15 470 +0.35(+0.48%)
May 01, 2013 72.65 73.50 72.65 72.80 1,010 -0.05(-0.07%)
Apr 30, 2013 72.85 72.85 72.85 72.85 410 -0.22(-0.30%)
Apr 29, 2013 73.22 74.00 73.07 73.07 1,350 +0.94(+1.31%)
Apr 26, 2013 71.90 72.13 71.90 72.13 600 -0.05(-0.08%)
Apr 25, 2013 71.55 72.18 71.50 72.18 2,160 -0.00(-0.01%)
Apr 24, 2013 72.14 72.20 71.64 72.19 3,265 +0.03(+0.05%)
Apr 23, 2013 71.77 72.15 71.77 72.15 1,092 +0.55(+0.77%)
Apr 22, 2013 70.55 71.60 70.55 71.60 961 -0.40(-0.56%)
Apr 19, 2013 71.65 72.00 71.35 72.00 3,587 +1.25(+1.77%)
Apr 17, 2013 70.75 70.75 70.75 0 -1.10(-1.53%)
Apr 16, 2013 70.82 71.85 70.82 71.85 1,506 +0.26(+0.36%)
Apr 15, 2013 71.59 71.59 71.59 71.59 110 -0.10(-0.14%)
Apr 12, 2013 71.65 71.69 71.03 71.69 2,526 -0.31(-0.43%)
Apr 11, 2013 72.50 72.50 71.99 72.00 1,806 +1.40(+1.98%)
Apr 09, 2013 70.60 70.60 70.60 6,500 -0.05(-0.07%)
Apr 08, 2013 71.21 71.21 70.14 70.65 5,617 +0.18(+0.26%)
Apr 05, 2013 69.66 70.47 69.66 70.47 3,410 -1.18(-1.65%)
Apr 04, 2013 71.15 71.65 70.50 71.65 941 -1.20(-1.65%)
Apr 03, 2013 72.35 72.85 72.05 72.85 11,695 +0.76(+1.05%)
Apr 02, 2013 72.67 72.67 71.70 72.09 1,737 +0.01(+0.01%)
Apr 01, 2013 71.50 72.08 71.50 72.08 300 +0.58(+0.82%)
Mar 28, 2013 72.04 72.04 71.50 71.50 513 -1.20(-1.65%)
Mar 27, 2013 72.70 72.70 72.70 72.70 122 -0.15(-0.21%)
Mar 26, 2013 72.95 72.95 72.85 72.85 5,650 -0.15(-0.21%)
Mar 25, 2013 72.29 73.00 72.20 73.00 6,122 +0.12(+0.17%)
Mar 22, 2013 72.63 73.15 72.50 72.88 2,820 +1.65(+2.32%)
Mar 21, 2013 71.95 71.95 70.90 71.22 2,251 -0.56(-0.78%)
Mar 20, 2013 71.66 71.80 70.80 71.78 1,650 +0.38(+0.53%)
Mar 19, 2013 71.78 71.78 71.40 71.40 7,738 +0.20(+0.28%)
Mar 18, 2013 71.03 71.20 71.03 71.20 800 +0.30(+0.42%)
Mar 15, 2013 70.85 70.90 70.85 70.90 2,170 +0.10(+0.14%)
Mar 14, 2013 69.73 70.80 69.73 70.80 1,300 +0.80(+1.14%)
Mar 13, 2013 69.89 70.00 69.89 70.00 650 +0.73(+1.05%)
Mar 11, 2013 69.27 69.27 69.27 0 -0.58(-0.83%)
Mar 08, 2013 68.45 69.85 68.45 69.85 1,536 -0.16(-0.24%)
Mar 07, 2013 69.30 70.01 69.20 70.01 6,100 +1.76(+2.59%)
Mar 06, 2013 68.23 68.25 67.80 68.25 1,150 +0.25(+0.37%)
Mar 05, 2013 68.50 68.50 68.00 68.00 3,959 -0.18(-0.26%)
Mar 04, 2013 68.18 68.18 68.18 68.18 1,175 -0.00(-0.00%)
Mar 01, 2013 68.05 68.18 66.95 68.18 5,627 +1.13(+1.69%)
Feb 28, 2013 67.82 68.06 67.05 67.05 9,400 -0.38(-0.56%)
Feb 27, 2013 66.50 67.43 66.65 67.43 6,325 +0.68(+1.02%)
Feb 26, 2013 66.10 66.75 66.10 66.75 882 -2.15(-3.12%)
Feb 21, 2013 68.90 68.90 68.90 68.90 0 -2.15(-3.03%)
Feb 20, 2013 71.09 71.09 71.00 71.05 570 -0.13(-0.18%)
Feb 19, 2013 71.18 71.18 71.18 71.18 1,430 +1.93(+2.79%)
Feb 15, 2013 69.78 69.78 69.25 69.25 990 +0.55(+0.80%)
Feb 14, 2013 68.88 68.88 68.25 68.70 2,261 -0.30(-0.43%)
Feb 13, 2013 69.56 69.56 68.77 69.00 2,903 +0.05(+0.07%)
Feb 12, 2013 67.52 68.95 67.52 68.95 9,642 +1.80(+2.68%)
Feb 11, 2013 67.15 67.50 67.15 67.15 406 -0.10(-0.15%)
Feb 08, 2013 67.28 67.28 67.19 67.25 20,830 +0.53(+0.79%)
Feb 07, 2013 66.72 66.72 66.72 66.72 624 -0.68(-1.01%)
Feb 06, 2013 67.37 67.55 67.37 67.40 2,645 +1.13(+1.71%)
Feb 04, 2013 66.30 66.30 65.65 66.27 7,540 -0.43(-0.64%)
Feb 01, 2013 66.86 67.12 66.61 66.70 2,571 -0.70(-1.04%)
Jan 31, 2013 67.55 67.55 66.65 67.40 14,108 -0.75(-1.10%)
Jan 30, 2013 67.96 68.15 67.86 68.15 2,100 +0.45(+0.66%)
Jan 29, 2013 67.52 67.70 66.80 67.70 2,170 +0.69(+1.03%)
Jan 28, 2013 66.40 67.01 66.40 67.01 641 +0.22(+0.33%)
Jan 25, 2013 66.50 66.79 66.28 66.79 3,069 +1.17(+1.78%)
Jan 24, 2013 65.57 65.69 65.21 65.62 2,459 +0.42(+0.64%)
Jan 23, 2013 65.70 65.70 65.20 65.20 775 -0.43(-0.66%)
Jan 22, 2013 65.60 65.77 64.85 65.63 1,216 -0.44(-0.67%)
Jan 18, 2013 66.07 66.07 66.07 66.07 16,545 +0.16(+0.24%)
Jan 17, 2013 65.52 65.91 65.39 65.91 15,325 +1.16(+1.79%)
Jan 16, 2013 64.85 65.62 64.75 64.75 12,835 -0.32(-0.49%)
Jan 15, 2013 64.65 65.87 64.65 65.07 20,300 +0.94(+1.47%)
Jan 14, 2013 63.64 64.13 63.64 64.13 4,360 -1.01(-1.55%)
Jan 12, 2013 64.84 65.14 64.82 65.14 2,857 +0.00(+0.00%)
Jan 11, 2013 64.84 65.14 64.82 65.14 2,857 +1.39(+2.18%)
Jan 10, 2013 63.38 63.75 63.38 63.75 1,126 +0.89(+1.42%)
Jan 09, 2013 62.70 62.86 62.70 62.86 1,125 +0.51(+0.82%)
Jan 08, 2013 63.10 63.26 62.35 62.35 925 -1.25(-1.97%)
Jan 07, 2013 63.45 63.70 63.45 63.60 1,778 -0.35(-0.55%)
Jan 04, 2013 63.35 64.05 63.35 63.95 3,314 +0.25(+0.39%)
Jan 03, 2013 64.08 64.08 63.70 63.70 1,126 -0.65(-1.01%)
Jan 02, 2013 64.35 64.35 63.55 64.35 2,966 +0.80(+1.26%)
Dec 31, 2012 63.35 63.85 63.35 63.55 5,990 +0.85(+1.36%)
Dec 28, 2012 63.33 63.47 62.70 62.70 27,228 +0.13(+0.21%)
Dec 27, 2012 62.71 63.25 62.50 62.57 4,175 -1.13(-1.77%)
Dec 26, 2012 63.92 63.92 63.70 63.70 769 -0.20(-0.31%)
Dec 24, 2012 63.75 63.90 63.75 63.90 16,400 -0.05(-0.08%)
Dec 21, 2012 63.67 64.14 63.40 63.95 7,803 -0.04(-0.06%)
Dec 20, 2012 63.60 63.99 63.29 63.99 9,412 -0.80(-1.24%)
Dec 19, 2012 64.50 65.09 64.40 64.79 20,334 +1.09(+1.71%)
Dec 18, 2012 63.80 64.00 63.70 63.70 12,899 +0.55(+0.87%)
Dec 17, 2012 63.15 63.96 63.15 63.15 1,625 +0.11(+0.17%)
Dec 14, 2012 63.10 63.53 62.90 63.04 11,115 +0.04(+0.06%)
Dec 13, 2012 62.93 63.38 62.65 63.00 4,275 -0.35(-0.55%)
Dec 12, 2012 63.65 63.65 63.30 63.35 3,400 -1.03(-1.60%)
Dec 11, 2012 64.01 64.45 63.80 64.38 883 -0.25(-0.39%)
Dec 10, 2012 64.45 64.65 63.85 64.63 14,845 +0.54(+0.84%)
Dec 07, 2012 63.30 64.09 63.30 64.09 2,299 -0.01(-0.02%)
Dec 06, 2012 63.58 64.10 63.58 64.10 1,859 +0.02(+0.03%)
Dec 05, 2012 63.95 64.08 63.95 64.08 400 -0.20(-0.32%)
Dec 04, 2012 64.05 64.32 63.85 64.28 5,715 +0.85(+1.35%)
Nov 30, 2012 63.43 63.43 63.43 63.43 111 +0.63(+1.00%)
Nov 29, 2012 63.44 63.44 62.80 62.80 11,997 -0.52(-0.82%)
Nov 28, 2012 62.10 63.32 62.10 63.32 4,416 +0.92(+1.47%)
Nov 27, 2012 62.70 62.70 62.40 62.40 1,000 +0.70(+1.13%)
Nov 26, 2012 61.90 61.90 61.70 61.70 3,423 -0.13(-0.21%)
Nov 24, 2012 62.27 62.27 61.83 61.83 3,600 +0.00(+0.00%)
Nov 23, 2012 62.27 62.27 61.83 61.83 3,600 -0.21(-0.34%)
Nov 21, 2012 61.60 62.04 61.20 62.04 800 +2.10(+3.50%)
Nov 20, 2012 60.43 60.78 59.94 59.94 6,770 +0.24(+0.40%)
Nov 19, 2012 59.85 59.85 59.70 59.70 670 -0.51(-0.85%)
Nov 15, 2012 60.21 60.21 60.21 970 +0.50(+0.84%)
Nov 14, 2012 60.00 60.00 59.71 59.71 1,090 -1.20(-1.97%)
Nov 13, 2012 60.91 60.91 60.91 60.91 915 +0.91(+1.52%)
Nov 12, 2012 60.05 60.58 60.00 60.00 4,076 -0.15(-0.25%)
Nov 09, 2012 60.19 60.19 60.15 60.15 300 -0.65(-1.07%)
Nov 08, 2012 60.59 60.80 60.59 60.80 2,275 -0.24(-0.39%)
Nov 07, 2012 60.55 61.04 60.30 61.04 389 +1.00(+1.67%)
Nov 06, 2012 61.13 61.13 60.04 60.04 3,200 -0.01(-0.02%)
Nov 05, 2012 60.05 60.05 60.05 60.05 129 -0.50(-0.83%)
Nov 02, 2012 60.93 61.35 60.55 60.55 895 -1.10(-1.78%)
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.