Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	59.36	60.12	57.63	57.63	3,846	-2.07(-3.47%)
May 16, 2024	58.20	59.70	58.20	59.70	13,654	-0.85(-1.40%)
May 15, 2024	57.44	60.55	57.44	60.55	1,585	+2.95(+5.12%)
May 14, 2024	57.71	58.00	57.60	57.60	12,336	+0.85(+1.49%)
May 13, 2024	58.76	58.76	56.46	56.75	3,246	-2.07(-3.52%)
May 10, 2024	59.30	59.30	57.34	58.82	1,828	+0.16(+0.27%)
May 09, 2024	56.96	59.33	56.96	58.66	1,858	+2.41(+4.29%)
May 08, 2024	56.33	57.77	55.79	56.25	3,905	-0.62(-1.09%)
May 07, 2024	56.61	56.87	56.61	56.87	1,175	+1.62(+2.92%)
May 06, 2024	57.96	57.96	54.98	55.25	3,883	-1.57(-2.76%)
May 03, 2024	56.07	57.48	56.07	56.82	2,559	+0.33(+0.59%)
May 02, 2024	57.78	75.72	54.57	56.49	4,284	+1.35(+2.46%)
May 01, 2024	55.13	55.13	55.13	55.13	3,291	+0.26(+0.48%)
Apr 30, 2024	55.02	55.77	54.87	54.87	1,906	-0.85(-1.53%)
Apr 29, 2024	55.97	58.16	55.72	55.72	2,977	+0.61(+1.10%)
Apr 26, 2024	57.08	57.08	54.01	55.11	1,647	+0.59(+1.07%)
Apr 25, 2024	53.70	55.78	53.69	54.53	2,971	+0.59(+1.09%)
Apr 24, 2024	54.46	55.18	53.94	53.94	3,442	+1.84(+3.53%)
Apr 23, 2024	52.57	55.44	52.10	52.10	4,416	+0.04(+0.08%)
Apr 22, 2024	53.98	54.28	51.84	52.06	4,844	+0.31(+0.60%)
Apr 19, 2024	52.29	52.75	50.80	51.75	3,574	+0.14(+0.27%)
Apr 18, 2024	51.03	52.43	51.02	51.61	4,700	-0.39(-0.75%)
Apr 17, 2024	51.44	52.00	50.76	52.00	34,490	+1.18(+2.32%)
Apr 16, 2024	52.38	52.38	50.82	50.82	2,657	-0.98(-1.89%)
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%)
Feb 01, 2024	72.86	73.47	72.86	73.47	751	+1.53(+2.12%)
Jan 30, 2024				71.94	1,658	+1.05(+1.49%)
Jan 29, 2024	72.51	72.88	70.89	70.89	2,965	-0.67(-0.93%)
Jan 26, 2024	72.55	72.58	71.55	71.55	2,793	+1.55(+2.22%)
Jan 25, 2024	71.58	71.58	68.79	70.00	2,755	+0.01(+0.02%)
Jan 24, 2024	69.99	69.99	69.99	69.99	1,522	-1.25(-1.75%)
Jan 23, 2024	71.79	71.79	69.23	71.24	2,536	+1.20(+1.71%)
Jan 22, 2024	70.36	70.58	70.02	70.04	9,264	+0.19(+0.27%)
Jan 19, 2024	71.77	71.77	69.31	69.85	2,799	-1.89(-2.64%)
Jan 18, 2024	71.17	72.32	71.17	71.74	3,695	-0.24(-0.34%)
Jan 17, 2024	71.99	71.99	70.56	71.99	1,226	+1.95(+2.79%)
Jan 16, 2024	70.26	72.33	70.04	70.04	14,207	-3.12(-4.27%)
Jan 12, 2024	73.16	73.16	73.16	73.16	3,963	+2.77(+3.93%)
Jan 11, 2024	69.69	72.20	69.69	70.39	4,511	+0.39(+0.56%)
Jan 10, 2024	72.39	72.39	70.00	70.00	1,347	-1.84(-2.56%)
Jan 09, 2024	71.84	71.84	71.84	71.84	400	+0.58(+0.81%)
Jan 08, 2024	70.87	71.26	69.42	71.26	8,133	+0.76(+1.08%)
Jan 05, 2024	70.88	71.25	69.87	70.50	8,012	+0.50(+0.71%)
Jan 04, 2024	69.73	70.00	69.73	70.00	1,917	+2.10(+3.09%)
Jan 03, 2024	69.54	69.54	67.90	67.90	1,974	-1.09(-1.58%)
Jan 02, 2024	68.60	69.75	68.60	68.99	7,343	-0.33(-0.48%)
Dec 29, 2023	69.96	69.96	69.32	69.32	2,331	+0.25(+0.36%)
Dec 28, 2023	70.42	70.52	69.07	69.07	1,656	-0.17(-0.25%)
Dec 27, 2023	68.64	70.54	68.64	69.25	2,109	+1.01(+1.48%)
Dec 26, 2023	68.13	71.22	68.06	68.23	3,964	-0.77(-1.11%)
Dec 22, 2023	69.58	71.30	69.00	69.00	4,483	+1.86(+2.77%)
Dec 21, 2023	69.90	69.90	67.14	67.14	8,268	+0.14(+0.21%)
Dec 20, 2023	66.60	67.93	66.60	67.00	3,037	-1.75(-2.55%)
Dec 19, 2023	68.48	70.86	68.48	68.75	4,213	+1.12(+1.66%)
Dec 18, 2023	69.51	69.51	67.63	67.63	6,404	-2.38(-3.41%)
Dec 15, 2023	68.17	70.01	68.12	70.01	4,975	+0.80(+1.16%)
Dec 14, 2023	68.53	70.12	68.29	69.21	6,075	+1.80(+2.67%)
Dec 13, 2023	66.87	67.41	66.75	67.41	4,115	+0.17(+0.25%)
Dec 12, 2023	67.39	68.86	67.24	67.24	5,020	+0.14(+0.21%)
Dec 11, 2023	66.97	68.24	66.97	67.10	7,894	-0.10(-0.15%)
Dec 08, 2023	66.75	68.57	66.75	67.20	4,131	-0.35(-0.51%)
Dec 07, 2023	66.85	68.11	66.83	67.55	4,175	+0.25(+0.37%)
Dec 06, 2023	67.85	67.85	67.30	67.30	3,508	-1.79(-2.59%)
Dec 05, 2023	67.37	69.08	67.24	69.08	5,565	+1.05(+1.54%)
Dec 04, 2023	68.39	69.96	67.62	68.04	7,808	+0.03(+0.04%)
Dec 01, 2023	67.14	70.31	67.14	68.01	5,111	+0.37(+0.55%)
Nov 30, 2023	69.37	69.37	67.64	67.64	1,908	-0.43(-0.63%)
Nov 29, 2023	68.64	68.64	68.07	68.07	1,996	+0.01(+0.01%)
Nov 28, 2023	68.14	69.19	68.06	68.06	3,033	+0.57(+0.84%)
Nov 27, 2023	68.14	69.89	66.75	67.49	19,757	-1.42(-2.06%)
Nov 24, 2023	67.73	68.91	67.73	68.91	989	+1.45(+2.14%)
Nov 22, 2023	67.80	67.82	67.25	67.46	1,976	-0.30(-0.45%)
Nov 21, 2023	66.96	67.76	66.89	67.76	1,569	+0.59(+0.87%)
Nov 20, 2023	67.24	67.25	66.42	67.18	4,446	+1.71(+2.61%)
Nov 17, 2023	65.49	67.00	65.45	65.47	3,388	-0.53(-0.80%)
Nov 16, 2023	66.19	66.75	66.00	66.00	2,874	-1.41(-2.09%)
Nov 15, 2023	68.00	68.00	67.40	67.40	1,632	-0.18(-0.27%)
Nov 14, 2023	67.74	68.71	67.47	67.58	3,570	+0.58(+0.87%)
Nov 13, 2023	67.58	69.31	67.00	67.00	2,148	+0.20(+0.30%)
Nov 10, 2023	67.20	68.17	66.80	66.80	2,870	-0.59(-0.87%)
Nov 09, 2023	67.99	68.00	67.39	67.39	1,554	+0.02(+0.03%)
Nov 08, 2023	67.08	67.56	67.00	67.37	4,031	-0.51(-0.75%)
Nov 07, 2023	67.66	69.96	67.66	67.88	33,799	+0.35(+0.52%)
Nov 06, 2023	67.77	69.47	67.20	67.53	4,824	+1.07(+1.62%)
Nov 03, 2023	67.35	68.84	66.45	66.45	137,536	-0.81(-1.20%)
Nov 02, 2023	68.07	70.23	67.24	67.26	3,258	+1.28(+1.94%)
Nov 01, 2023	66.87	67.70	65.98	65.98	5,561	-1.34(-2.00%)
Oct 31, 2023	66.73	67.33	66.09	67.33	2,080	+0.42(+0.62%)
Oct 30, 2023	66.90	69.06	66.90	66.91	3,351	-0.99(-1.46%)
Oct 27, 2023	68.11	68.11	66.22	67.90	3,876	+0.34(+0.51%)
Oct 26, 2023	67.73	69.02	67.50	67.55	1,892	-0.56(-0.82%)
Oct 25, 2023	68.22	71.01	67.38	68.11	2,552	-3.45(-4.82%)
Oct 24, 2023	71.42	71.56	71.42	71.56	1,266	-0.76(-1.05%)
Oct 23, 2023	71.38	73.45	71.38	72.32	1,645	-0.80(-1.09%)
Oct 20, 2023	71.62	73.12	71.62	73.12	3,380	+1.27(+1.76%)
Oct 19, 2023	71.85	72.02	71.85	71.85	4,021	+0.47(+0.65%)
Oct 18, 2023	73.50	73.50	71.38	71.38	1,382	-0.15(-0.21%)
Oct 17, 2023	71.53	71.53	71.53	71.53	1,264	+0.75(+1.06%)
Oct 16, 2023	71.59	71.71	70.78	70.78	5,919	-0.54(-0.76%)
Oct 13, 2023	71.33	72.44	71.33	71.33	657	-0.45(-0.62%)
Oct 12, 2023	72.97	72.97	71.77	71.77	1,132	-0.30(-0.41%)
Oct 11, 2023	72.07	72.07	72.07	72.07	832	+0.66(+0.92%)
Oct 10, 2023	71.42	71.42	71.42	71.42	651	-0.20(-0.27%)
Oct 09, 2023	71.62	71.89	71.19	71.61	2,563	+2.00(+2.88%)
Oct 06, 2023	69.57	71.03	69.57	69.61	2,148	-0.78(-1.11%)
Oct 05, 2023	70.78	70.78	70.39	70.39	1,445	+0.87(+1.25%)
Oct 04, 2023	70.27	70.27	69.14	69.52	1,752	+0.45(+0.66%)
Oct 03, 2023	70.46	70.52	69.06	69.06	1,338	-0.10(-0.14%)
Oct 02, 2023	71.24	71.24	69.16	69.16	1,808	-2.56(-3.57%)
Sep 29, 2023	70.63	71.73	70.63	71.73	3,028	+1.58(+2.26%)
Sep 28, 2023	70.15	71.30	70.14	70.14	2,166	+0.74(+1.06%)
Sep 27, 2023	70.31	70.60	69.41	69.41	2,563	-1.87(-2.63%)
Sep 26, 2023	69.92	71.63	69.92	71.28	4,225	-1.50(-2.06%)
Sep 25, 2023	71.69	72.78	72.78	72.78	1,862	+1.39(+1.95%)
Sep 22, 2023	72.05	73.33	71.38	71.38	1,918	-1.71(-2.34%)
Sep 21, 2023	72.05	74.57	72.05	73.09	1,053	-0.62(-0.84%)
Sep 20, 2023	73.27	73.71	73.27	73.71	2,374	+2.53(+3.56%)
Sep 19, 2023	72.36	74.10	71.18	71.18	4,375	-2.72(-3.68%)
Sep 18, 2023	73.84	73.90	71.69	73.90	4,932	+3.50(+4.97%)
Sep 15, 2023	71.71	71.72	70.40	70.40	1,427	-0.37(-0.52%)
Sep 14, 2023	73.06	73.77	70.77	70.77	1,527	-0.54(-0.76%)
Sep 13, 2023	71.30	73.33	71.30	71.31	1,869	-0.38(-0.52%)
Sep 12, 2023	72.36	72.36	71.69	71.69	1,371	-1.76(-2.40%)
Sep 11, 2023	74.58	74.58	72.80	73.45	712	+1.61(+2.24%)
Sep 08, 2023	73.54	73.57	71.84	71.84	1,732	+0.65(+0.92%)
Sep 07, 2023	72.25	72.65	71.06	71.19	1,821	+1.17(+1.67%)
Sep 06, 2023	71.04	71.04	70.02	70.02	2,168	-1.26(-1.76%)
Sep 05, 2023	71.54	72.82	71.28	71.28	1,226	-2.31(-3.14%)
Sep 01, 2023	74.44	74.44	72.66	73.58	900	+1.78(+2.48%)
Aug 31, 2023	71.80	71.80	71.80	71.80	436	-0.35(-0.48%)
Aug 30, 2023	75.09	75.09	72.15	72.15	604	-0.68(-0.93%)
Aug 29, 2023	72.40	72.83	72.40	72.83	759	-0.71(-0.97%)
Aug 28, 2023	73.58	73.58	73.54	73.54	833	-0.47(-0.63%)
Aug 25, 2023	73.37	74.01	71.11	74.01	3,389	+1.84(+2.54%)
Aug 24, 2023	71.30	72.63	70.98	72.17	4,809	-0.50(-0.69%)
Aug 23, 2023	71.38	72.68	71.38	72.68	2,719	+1.46(+2.05%)
Aug 22, 2023	72.40	73.13	71.22	71.22	2,233	-0.08(-0.11%)
Aug 21, 2023	71.81	73.63	71.30	71.30	24,500	-1.73(-2.37%)
Aug 18, 2023	71.62	73.02	71.62	73.02	2,772	+0.81(+1.12%)
Aug 17, 2023	72.62	73.02	72.21	72.21	3,646	-0.22(-0.30%)
Aug 16, 2023	72.37	73.00	72.37	72.43	1,379	+0.69(+0.96%)
Aug 15, 2023	73.10	74.25	71.74	71.74	6,364	-2.94(-3.94%)
Aug 14, 2023	72.78	74.68	72.78	74.68	824	+1.47(+2.01%)
Aug 11, 2023	74.95	74.95	73.21	73.21	872	-2.15(-2.85%)
Aug 10, 2023	75.36	75.36	75.36	75.36	1,093	+3.39(+4.71%)
Aug 08, 2023				71.97	774	-1.85(-2.50%)
Aug 07, 2023	73.82	73.82	73.82	73.82	489	+1.23(+1.69%)
Aug 04, 2023	71.40	72.59	71.40	72.59	8,548	-0.25(-0.35%)
Aug 03, 2023	71.50	72.84	71.50	72.84	4,235	-0.11(-0.15%)
Aug 02, 2023	73.46	73.46	72.95	72.95	1,571	-0.53(-0.72%)
Aug 01, 2023	73.01	74.99	73.01	73.48	13,864	-2.41(-3.18%)
Jul 31, 2023	77.10	77.69	75.55	75.89	1,024	-0.52(-0.68%)
Jul 28, 2023	75.26	77.67	75.26	76.41	2,611	-1.19(-1.54%)
Jul 27, 2023	77.60	77.60	77.60	77.60	1,070	+3.62(+4.90%)
Jul 26, 2023	74.35	75.43	73.98	73.98	2,765	-1.64(-2.17%)
Jul 25, 2023	76.12	76.12	75.62	75.62	907	-0.20(-0.26%)
Jul 24, 2023	75.50	75.82	75.50	75.82	1,185	+0.23(+0.30%)
Jul 21, 2023	76.89	78.02	75.60	75.60	1,019	-1.92(-2.48%)
Jul 20, 2023	77.44	77.52	76.45	77.52	1,280	+1.69(+2.22%)
Jul 19, 2023	75.83	75.83	75.83	75.83	667	-1.53(-1.98%)
Jul 18, 2023	77.36	77.36	77.36	77.36	5,495	-0.06(-0.07%)
Jul 17, 2023	77.28	77.42	74.74	77.42	2,218	-0.39(-0.50%)
Jul 14, 2023	77.81	77.81	77.81	77.81	1,860	+2.81(+3.75%)
Jul 13, 2023	76.25	76.25	75.00	75.00	771	+0.95(+1.28%)
Jul 11, 2023				74.05	470	-0.80(-1.06%)
Jul 10, 2023	74.85	74.85	74.85	74.85	860	+1.09(+1.48%)
Jul 07, 2023	73.52	73.76	73.52	73.76	5,114	-0.64(-0.86%)
Jul 06, 2023	74.64	74.64	74.40	74.40	1,866	-0.62(-0.83%)
Jul 05, 2023	76.19	76.19	75.02	75.02	857	+0.69(+0.92%)

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.

Reckitt Benckiser (OP: RBGPF )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Reckitt Benckiser (OP: RBGPF )

Historical Prices

Sections

Services