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

Reckitt Benckiser (OP: RBGPF )

57.68 +0.08 (+0.14%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 15, 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 (%)
Sep 30, 2009 48.55 48.95 48.05 48.05 3,790 -0.30(-0.62%)
Sep 29, 2009 49.25 49.25 48.13 48.35 658 +0.10(+0.21%)
Sep 28, 2009 48.10 48.25 48.10 48.25 2,094 +0.60(+1.26%)
Sep 25, 2009 47.65 47.65 47.65 47.65 3,316 -0.30(-0.63%)
Sep 24, 2009 47.85 47.95 47.85 47.95 3,941 -0.30(-0.62%)
Sep 23, 2009 48.25 48.25 48.25 48.25 2,530 +0.00(+0.00%)
Sep 22, 2009 48.49 48.49 48.25 48.25 1,550 -0.30(-0.62%)
Sep 21, 2009 48.90 49.15 48.25 48.55 21,345 -0.05(-0.10%)
Sep 18, 2009 48.70 48.80 48.33 48.60 8,928 -0.75(-1.52%)
Sep 17, 2009 49.35 49.35 49.35 49.35 2,600 +0.30(+0.61%)
Sep 16, 2009 49.39 49.43 49.05 49.05 2,155 -0.20(-0.41%)
Sep 15, 2009 49.25 49.25 49.25 49.25 200 +0.15(+0.31%)
Sep 14, 2009 49.10 49.10 49.10 49.10 21,193 -0.65(-1.31%)
Sep 11, 2009 49.84 49.84 49.65 49.75 9,350 +0.50(+1.02%)
Sep 10, 2009 47.90 49.25 47.90 49.25 975 +0.67(+1.38%)
Sep 09, 2009 48.25 48.58 48.15 48.58 1,700 +0.68(+1.41%)
Sep 08, 2009 47.90 47.90 47.90 47.90 1,000 +1.15(+2.47%)
Sep 04, 2009 46.80 46.80 46.75 46.75 4,999 -0.85(-1.79%)
Sep 03, 2009 47.60 47.60 47.60 47.60 820 +0.86(+1.85%)
Sep 02, 2009 46.75 47.75 46.74 46.74 6,485 +0.94(+2.04%)
Sep 01, 2009 47.10 47.10 45.80 45.80 2,200 -0.45(-0.97%)
Aug 31, 2009 46.25 46.25 46.25 46.25 200 -0.25(-0.54%)
Aug 28, 2009 46.51 46.90 46.50 46.50 13,750 +0.38(+0.82%)
Aug 27, 2009 46.12 46.12 45.38 46.12 3,687 +0.27(+0.59%)
Aug 26, 2009 45.90 45.90 45.85 45.85 1,025 -0.65(-1.40%)
Aug 25, 2009 45.95 46.50 45.95 46.50 2,270 +1.50(+3.33%)
Aug 24, 2009 45.81 46.20 45.00 45.00 17,540 -1.25(-2.70%)
Aug 21, 2009 46.30 46.90 45.50 46.25 36,052 -0.35(-0.75%)
Aug 19, 2009 46.60 46.60 46.60 785 +1.85(+4.13%)
Aug 18, 2009 45.18 45.18 44.75 44.75 10,410 +0.65(+1.48%)
Aug 17, 2009 44.48 45.00 44.10 44.10 47,710 -1.65(-3.61%)
Aug 14, 2009 45.75 46.00 45.00 45.75 32,266 -1.05(-2.24%)
Aug 13, 2009 45.83 46.80 45.46 46.80 94,515 +1.45(+3.20%)
Aug 12, 2009 45.46 46.15 45.35 45.35 55,070 -0.96(-2.07%)
Aug 11, 2009 45.89 46.31 45.89 46.31 46,045 +0.51(+1.11%)
Aug 10, 2009 45.65 45.80 44.85 45.80 9,383 -0.85(-1.82%)
Aug 07, 2009 46.65 46.65 46.65 46.65 340 +0.80(+1.74%)
Aug 06, 2009 45.85 45.85 45.85 45.85 100 -2.05(-4.28%)
Aug 04, 2009 47.90 47.90 47.90 0 +0.40(+0.84%)
Jul 31, 2009 47.50 47.50 47.50 0 -0.10(-0.21%)
Jul 30, 2009 48.25 48.25 47.60 47.60 600 +0.90(+1.93%)
Jul 29, 2009 47.08 47.08 46.70 46.70 715 -0.05(-0.11%)
Jul 28, 2009 48.00 48.00 46.75 46.75 2,527 +0.35(+0.75%)
Jul 24, 2009 46.00 46.49 46.00 46.40 3,258 -0.60(-1.28%)
Jul 23, 2009 46.93 47.45 46.90 47.00 1,228 -0.58(-1.22%)
Jul 21, 2009 47.58 47.58 47.58 0 +1.39(+3.00%)
Jul 16, 2009 46.20 46.20 46.20 0 -0.75(-1.60%)
Jul 15, 2009 46.95 46.95 46.95 46.95 625 +0.25(+0.54%)
Jul 14, 2009 45.45 46.70 45.45 46.70 2,365 +1.05(+2.30%)
Jul 09, 2009 45.65 45.65 45.65 1,235 -0.20(-0.44%)
Jul 08, 2009 46.20 46.20 45.80 45.85 1,770 -0.85(-1.82%)
Jul 07, 2009 47.15 47.15 46.70 46.70 5,125 -0.04(-0.08%)
Jul 06, 2009 45.60 46.75 45.60 46.74 2,100 +0.39(+0.84%)
Jul 02, 2009 46.35 46.35 46.35 46.35 520 +0.15(+0.32%)
Jul 01, 2009 46.20 46.20 46.20 46.20 4,950 +1.15(+2.55%)
Jun 30, 2009 45.40 45.40 45.05 45.05 803 -1.95(-4.15%)
Jun 29, 2009 47.00 47.00 47.00 47.00 100 +0.65(+1.40%)
Jun 26, 2009 45.73 46.50 45.73 46.35 11,600 +1.05(+2.32%)
Jun 25, 2009 45.05 46.00 45.05 45.30 2,450 +0.00(+0.00%)
Jun 24, 2009 46.07 46.07 45.30 45.30 72,990 -0.60(-1.31%)
Jun 23, 2009 45.90 45.90 45.90 45.90 1,180 +0.15(+0.33%)
Jun 22, 2009 46.00 46.00 45.00 45.75 1,630 +0.25(+0.55%)
Jun 19, 2009 43.40 47.15 45.50 45.50 1,260 +0.60(+1.34%)
Jun 17, 2009 44.90 44.90 44.90 44.90 3,560 +0.65(+1.47%)
Jun 16, 2009 45.00 45.00 44.25 44.25 12,450 -0.35(-0.78%)
Jun 15, 2009 45.40 45.40 44.60 44.60 2,100 -0.40(-0.89%)
Jun 12, 2009 45.00 45.00 45.00 45.00 200 +1.00(+2.28%)
Jun 10, 2009 44.00 44.00 44.00 0 +1.00(+2.33%)
Jun 08, 2009 43.00 43.00 43.00 900 -0.25(-0.58%)
Jun 04, 2009 43.25 43.25 43.25 43.25 225 -1.61(-3.59%)
Jun 03, 2009 44.86 44.86 44.86 44.86 600 +0.36(+0.81%)
Jun 02, 2009 44.50 44.60 44.10 44.50 2,540 +1.50(+3.49%)
May 29, 2009 43.00 43.00 43.00 0 +0.29(+0.67%)
May 28, 2009 42.32 42.71 42.32 42.71 20,125 -1.04(-2.37%)
May 27, 2009 43.54 43.75 43.54 43.75 5,800 +0.25(+0.57%)
May 26, 2009 43.57 44.15 43.50 43.50 1,205 +0.10(+0.23%)
May 22, 2009 42.50 43.40 42.50 43.40 555 +0.35(+0.81%)
May 21, 2009 44.00 44.00 43.05 43.05 3,345 -0.30(-0.69%)
May 20, 2009 42.90 43.35 42.90 43.35 1,825 +1.30(+3.09%)
May 19, 2009 42.05 42.05 42.05 42.05 1,750 +0.30(+0.72%)
May 18, 2009 41.75 41.75 41.75 41.75 8,055 +0.48(+1.15%)
May 15, 2009 41.40 41.50 40.90 41.27 2,036 +0.77(+1.91%)
May 14, 2009 40.40 41.90 40.25 40.50 850 -0.35(-0.86%)
May 13, 2009 40.85 40.85 40.85 40.85 100 +0.35(+0.86%)
May 12, 2009 40.70 40.70 40.50 40.50 22,335 -0.05(-0.12%)
May 11, 2009 40.55 40.55 40.55 40.55 370 +0.76(+1.91%)
May 08, 2009 40.05 40.06 39.75 39.79 19,823 -0.46(-1.14%)
May 06, 2009 40.25 40.25 40.25 1,300 +0.31(+0.77%)
May 05, 2009 39.94 39.94 39.94 39.94 6,495 +0.19(+0.48%)
Apr 30, 2009 39.75 39.75 39.75 0 +0.95(+2.45%)
Apr 29, 2009 39.30 39.80 38.80 38.80 3,500 +0.10(+0.26%)
Apr 28, 2009 39.40 39.50 38.70 38.70 5,255 -0.10(-0.26%)
Apr 27, 2009 38.40 38.80 38.80 38.80 175 +0.15(+0.40%)
Apr 24, 2009 38.65 38.65 38.65 38.65 400 +1.00(+2.65%)
Apr 23, 2009 37.65 37.65 37.65 37.65 300 -0.85(-2.21%)
Apr 22, 2009 38.50 38.50 38.50 38.50 100 -0.40(-1.03%)
Apr 21, 2009 38.90 38.90 38.90 38.90 700 +1.65(+4.43%)
Apr 20, 2009 37.45 37.45 37.25 37.25 1,093 -3.00(-7.45%)
Apr 15, 2009 39.11 40.25 39.11 40.25 350 +3.00(+8.05%)
Apr 13, 2009 37.25 37.25 37.25 37.25 6,500 -0.40(-1.06%)
Apr 09, 2009 37.65 37.65 37.65 37.65 475 +0.07(+0.17%)
Apr 08, 2009 37.65 37.65 37.58 37.58 11,700 -1.42(-3.63%)
Apr 07, 2009 39.00 39.00 39.00 39.00 500 +1.85(+4.98%)
Apr 06, 2009 37.15 37.15 37.15 37.15 510 -1.00(-2.62%)
Apr 03, 2009 38.25 38.67 37.87 38.15 6,400 -0.20(-0.52%)
Apr 02, 2009 38.75 39.25 38.35 38.35 1,612 +0.50(+1.32%)
Apr 01, 2009 37.00 38.00 37.00 37.85 924 +0.60(+1.61%)
Mar 31, 2009 37.25 37.25 37.25 37.25 279 +1.05(+2.90%)
Mar 30, 2009 35.50 36.20 35.50 36.20 1,479 -0.55(-1.50%)
Mar 26, 2009 37.59 37.59 36.75 36.75 21,917 +0.00(+0.00%)
Mar 25, 2009 38.60 38.60 36.75 36.75 24,285 -1.17(-3.08%)
Mar 24, 2009 37.50 37.92 37.50 37.92 12,400 +1.12(+3.04%)
Mar 23, 2009 36.80 36.80 35.80 36.80 16,300 +1.55(+4.40%)
Mar 20, 2009 36.64 36.64 35.25 35.25 6,300 -1.77(-4.77%)
Mar 19, 2009 36.25 37.02 36.25 37.02 36,650 +0.27(+0.73%)
Mar 18, 2009 36.25 36.75 35.00 36.75 16,272 -0.65(-1.74%)
Mar 16, 2009 37.40 37.40 37.40 250 +0.40(+1.08%)
Mar 13, 2009 36.25 37.00 36.25 37.00 2,440 +1.50(+4.22%)
Mar 12, 2009 34.35 35.96 35.24 35.50 6,225 -0.35(-0.97%)
Mar 11, 2009 35.38 36.00 35.38 35.85 6,675 +2.25(+6.70%)
Mar 10, 2009 34.25 34.25 33.50 33.60 37,936 -0.05(-0.15%)
Mar 09, 2009 33.36 34.04 33.35 33.65 32,955 -0.95(-2.75%)
Mar 06, 2009 35.69 35.76 34.60 34.60 20,835 -1.40(-3.89%)
Mar 05, 2009 33.80 36.00 34.90 36.00 23,195 +0.53(+1.49%)
Mar 04, 2009 35.12 36.03 35.12 35.47 38,305 -1.58(-4.26%)
Mar 02, 2009 37.00 37.05 36.80 37.05 17,445 -0.77(-2.04%)
Feb 27, 2009 37.55 38.15 37.55 37.82 15,305 +0.52(+1.40%)
Feb 26, 2009 38.00 38.00 37.27 37.30 57,275 -0.30(-0.79%)
Feb 25, 2009 37.60 37.60 37.60 37.60 20,262 -0.65(-1.71%)
Feb 24, 2009 37.87 38.25 37.87 38.25 14,025 -0.75(-1.92%)
Feb 23, 2009 39.50 39.80 39.00 39.00 8,235 -0.75(-1.89%)
Feb 20, 2009 38.35 40.50 37.80 39.75 32,148 +0.75(+1.92%)
Feb 19, 2009 39.00 39.00 39.00 550 +0.00(+0.00%)
Feb 18, 2009 38.76 39.00 38.45 39.00 24,155 -0.90(-2.26%)
Feb 17, 2009 39.90 39.90 39.90 39.90 6,775 -1.05(-2.56%)
Feb 13, 2009 39.65 40.95 39.65 40.95 7,616 +1.91(+4.89%)
Feb 12, 2009 39.04 39.04 39.04 39.04 214 -1.46(-3.60%)
Feb 11, 2009 40.20 40.85 40.20 40.50 855 +2.25(+5.88%)
Feb 10, 2009 39.37 39.40 38.25 38.25 5,180 -2.50(-6.13%)
Feb 09, 2009 39.84 40.75 39.84 40.75 5,645 +0.65(+1.62%)
Feb 06, 2009 39.95 40.10 39.75 40.10 9,750 +1.10(+2.82%)
Feb 05, 2009 38.95 39.55 38.95 39.00 600 -1.70(-4.18%)
Feb 04, 2009 40.34 40.70 40.06 40.70 22,975 +0.50(+1.24%)
Feb 03, 2009 40.50 40.50 40.20 40.20 2,425 +1.90(+4.96%)
Feb 02, 2009 37.70 38.30 37.70 38.30 5,450 +0.20(+0.52%)
Jan 30, 2009 38.10 38.10 38.10 38.10 2,725 -1.25(-3.18%)
Jan 29, 2009 38.50 39.35 38.48 39.35 16,679 +0.00(+0.00%)
Jan 28, 2009 39.50 39.50 39.35 39.35 500 -0.55(-1.38%)
Jan 27, 2009 39.00 39.90 39.00 39.90 605 +1.40(+3.64%)
Jan 26, 2009 38.50 38.50 38.50 38.50 2,050 -1.00(-2.53%)
Jan 23, 2009 38.24 39.50 38.24 39.50 2,400 +1.15(+3.00%)
Jan 22, 2009 38.35 38.35 38.35 125 +0.00(+0.00%)
Jan 21, 2009 38.35 38.35 38.35 38.35 2,000 -0.15(-0.39%)
Jan 20, 2009 39.25 39.80 38.50 38.50 17,576 -1.88(-4.65%)
Jan 16, 2009 40.60 40.60 40.38 40.38 6,021 -0.67(-1.64%)
Jan 15, 2009 39.75 41.05 39.75 41.05 510 +2.80(+7.32%)
Jan 14, 2009 38.10 38.25 38.10 38.25 7,900 -1.90(-4.73%)
Jan 13, 2009 40.15 40.15 40.15 40.15 280 +0.45(+1.13%)
Jan 12, 2009 39.70 39.70 39.70 39.70 740 -3.08(-7.20%)
Jan 08, 2009 42.78 42.78 42.78 950 +4.58(+12.00%)
Jan 07, 2009 38.20 38.20 38.20 38.20 300 -1.40(-3.54%)
Jan 06, 2009 40.04 39.60 39.60 39.60 2,000 +0.88(+2.27%)
Jan 05, 2009 38.33 39.25 38.33 38.72 8,205 +2.02(+5.50%)
Jan 02, 2009 36.70 36.70 36.70 36.70 640 -1.50(-3.93%)
Dec 31, 2008 38.25 38.25 37.00 38.20 2,625 +0.95(+2.55%)
Dec 30, 2008 36.70 37.25 36.25 37.25 2,996 +0.30(+0.81%)
Dec 29, 2008 36.50 36.95 36.50 36.95 8,100 +0.70(+1.93%)
Dec 26, 2008 38.00 38.00 36.25 36.25 750 -1.50(-3.97%)
Dec 24, 2008 37.75 37.75 37.75 37.75 1,685 +0.80(+2.17%)
Dec 23, 2008 38.95 38.95 35.25 36.95 6,174 -0.20(-0.54%)
Dec 22, 2008 38.00 38.00 36.95 37.15 4,071 -1.40(-3.63%)
Dec 19, 2008 38.00 38.55 37.78 38.55 4,125 +0.05(+0.13%)
Dec 18, 2008 40.13 40.51 38.50 38.50 14,920 +0.30(+0.79%)
Dec 17, 2008 37.95 38.50 37.85 38.20 22,669 +0.15(+0.39%)
Dec 16, 2008 38.25 38.25 38.05 38.05 6,115 +1.30(+3.54%)
Dec 15, 2008 37.00 37.00 36.75 36.75 1,915 +0.25(+0.68%)
Dec 12, 2008 37.25 37.25 36.05 36.50 3,625 -0.50(-1.35%)
Dec 11, 2008 36.75 38.25 36.75 37.00 35,275 +0.10(+0.27%)
Dec 10, 2008 37.54 37.99 36.47 36.90 74,197 -0.85(-2.25%)
Dec 09, 2008 39.05 39.05 37.75 37.75 775 -3.75(-9.04%)
Dec 08, 2008 40.50 41.50 40.50 41.50 12,700 +0.70(+1.72%)
Dec 05, 2008 40.80 40.80 40.64 40.80 5,840 +1.05(+2.64%)
Dec 04, 2008 42.00 42.00 39.75 39.75 955 -2.25(-5.36%)
Dec 03, 2008 42.00 42.00 40.50 42.00 29,000 +2.50(+6.33%)
Dec 02, 2008 39.90 39.90 39.50 39.50 3,895 +1.40(+3.67%)
Dec 01, 2008 38.90 39.51 38.10 38.10 1,826 -4.90(-11.40%)
Nov 28, 2008 42.23 43.05 42.23 43.00 12,160 +1.50(+3.61%)
Nov 26, 2008 41.10 41.50 41.10 41.50 687 -1.50(-3.49%)
Nov 25, 2008 42.75 43.00 41.80 43.00 2,650 +1.25(+2.99%)
Nov 24, 2008 38.19 43.25 38.19 41.75 11,689 +4.75(+12.84%)
Nov 21, 2008 38.35 38.50 36.20 37.00 11,632 -1.75(-4.52%)
Nov 20, 2008 38.40 39.45 38.25 38.75 9,100 -1.22(-3.05%)
Nov 19, 2008 41.60 41.60 39.97 39.97 6,785 +0.24(+0.60%)
Nov 18, 2008 39.75 39.75 39.73 39.73 3,500 -0.12(-0.30%)
Nov 17, 2008 40.44 40.75 39.85 39.85 6,380 +0.80(+2.05%)
Nov 14, 2008 38.56 39.05 38.56 39.05 3,205 -1.20(-2.98%)
Nov 13, 2008 39.39 40.45 39.25 40.25 2,415 +0.69(+1.74%)
Nov 12, 2008 41.20 41.20 39.56 39.56 13,000 -2.19(-5.26%)
Nov 11, 2008 41.75 41.75 41.75 41.75 10,170 -2.25(-5.10%)
Nov 10, 2008 44.25 44.25 44.00 44.00 455 +0.90(+2.09%)
Nov 07, 2008 8.400 43.10 43.00 43.10 1,302 +2.10(+5.12%)
Nov 06, 2008 41.57 41.57 41.00 41.00 1,537 -1.25(-2.96%)
Nov 05, 2008 43.40 43.65 42.25 42.25 8,715 -1.00(-2.31%)
Nov 04, 2008 43.25 43.30 43.25 43.25 450 -0.45(-1.03%)
Nov 03, 2008 43.70 43.70 43.70 0 +0.00(+0.00%)
Oct 31, 2008 43.70 43.70 43.70 43.70 700 +3.65(+9.11%)
Oct 30, 2008 42.25 42.25 39.95 40.05 3,140 -1.95(-4.64%)
Oct 29, 2008 41.61 42.00 41.25 42.00 25,210 +1.55(+3.83%)
Oct 28, 2008 40.33 40.71 38.80 40.45 11,386 +0.45(+1.13%)
Oct 27, 2008 41.27 41.65 39.40 40.00 17,860 +0.02(+0.05%)
Oct 24, 2008 39.98 40.75 39.50 39.98 10,175 -0.52(-1.28%)
Oct 23, 2008 40.50 41.50 40.50 40.50 325 +0.75(+1.89%)
Oct 22, 2008 39.75 39.75 39.75 39.75 200 -3.65(-8.41%)
Oct 21, 2008 43.40 43.80 43.40 43.40 980 -2.35(-5.14%)
Oct 20, 2008 45.75 45.75 43.10 45.75 9,915 +2.50(+5.78%)
Oct 17, 2008 43.25 43.25 41.98 43.25 4,275 +3.55(+8.94%)
Oct 16, 2008 39.70 41.00 39.70 39.70 4,500 -2.00(-4.80%)
Oct 15, 2008 41.70 42.25 41.70 41.70 13,395 -0.60(-1.42%)
Oct 14, 2008 43.25 45.14 42.30 42.30 2,771 -0.95(-2.20%)
Oct 13, 2008 43.25 43.25 41.00 43.25 6,120 +5.85(+15.64%)
Oct 10, 2008 37.40 39.75 37.40 37.40 12,375 -4.10(-9.88%)
Oct 09, 2008 41.50 43.86 41.50 41.50 9,469 -3.00(-6.74%)
Oct 08, 2008 44.50 44.81 44.38 44.50 21,100 -1.65(-3.58%)
Oct 07, 2008 44.20 47.10 42.90 46.15 2,316 +1.95(+4.41%)
Oct 06, 2008 44.20 45.50 43.00 44.20 152,350 -3.25(-6.85%)
Oct 03, 2008 47.45 47.60 47.45 47.45 4,165 -0.70(-1.45%)
Oct 02, 2008 48.15 50.00 48.15 48.15 2,328 -0.85(-1.73%)
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.