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

Reckitt Benckiser (OP: RBGPF )

58.82 +0.16 (+0.27%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 10, 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 (%)
Nov 30, 2011 50.95 50.95 50.30 50.30 4,000 +0.65(+1.31%)
Nov 29, 2011 49.99 50.13 49.65 49.65 1,792 -0.25(-0.50%)
Nov 28, 2011 49.90 49.90 49.65 49.90 1,927 -0.17(-0.34%)
Nov 23, 2011 50.07 50.07 50.07 0 -0.29(-0.58%)
Nov 22, 2011 49.40 50.36 49.40 50.36 4,280 +1.13(+2.30%)
Nov 21, 2011 49.15 49.23 49.15 49.23 2,325 -1.20(-2.38%)
Nov 18, 2011 49.88 50.43 49.27 50.43 39,219 -0.92(-1.79%)
Nov 17, 2011 50.90 51.35 50.75 51.35 4,500 +0.35(+0.69%)
Nov 16, 2011 51.25 51.24 51.00 51.00 4,900 -1.10(-2.11%)
Nov 11, 2011 52.10 52.10 52.10 0 +1.58(+3.13%)
Nov 10, 2011 50.75 50.75 50.50 50.52 3,125 -0.38(-0.75%)
Nov 09, 2011 50.90 50.90 50.90 50.90 1,145 -3.23(-5.97%)
Nov 08, 2011 54.03 54.13 53.20 54.13 1,524 +1.08(+2.04%)
Nov 07, 2011 53.05 53.05 53.05 53.05 558 -0.38(-0.71%)
Nov 04, 2011 53.15 53.43 52.75 53.43 3,319 +0.98(+1.87%)
Nov 03, 2011 52.45 52.45 52.45 52.45 1,280 +1.20(+2.34%)
Nov 02, 2011 52.00 52.15 51.24 51.25 10,970 +0.10(+0.20%)
Nov 01, 2011 51.15 51.15 51.15 51.15 1,242 -1.07(-2.05%)
Oct 31, 2011 51.40 52.40 51.40 52.22 1,380 -0.04(-0.08%)
Oct 28, 2011 52.46 52.46 52.26 52.26 2,350 +0.01(+0.02%)
Oct 27, 2011 52.25 53.42 52.22 52.25 67,000 +0.60(+1.16%)
Oct 26, 2011 52.85 52.85 51.65 51.65 19,375 -1.25(-2.36%)
Oct 25, 2011 53.25 53.50 52.90 52.90 6,082 -2.41(-4.36%)
Oct 24, 2011 55.10 55.31 55.10 55.31 1,200 +1.01(+1.86%)
Oct 21, 2011 55.20 55.20 54.30 54.30 1,600 +2.05(+3.92%)
Oct 20, 2011 52.70 52.72 52.25 52.25 10,250 -0.25(-0.48%)
Oct 19, 2011 52.10 52.50 52.10 52.50 1,100 -1.12(-2.09%)
Oct 18, 2011 52.20 53.62 51.50 53.62 2,280 +1.12(+2.13%)
Oct 17, 2011 52.50 52.50 52.50 52.50 110 +0.55(+1.06%)
Oct 13, 2011 51.95 51.95 51.95 51.95 0 -0.50(-0.95%)
Oct 12, 2011 52.03 53.30 52.03 52.45 3,248 +0.60(+1.16%)
Oct 11, 2011 52.05 52.05 51.85 51.85 1,800 -1.15(-2.17%)
Oct 10, 2011 53.65 53.85 53.00 53.00 1,650 -0.45(-0.84%)
Oct 07, 2011 53.19 53.45 51.61 53.45 2,077 +1.80(+3.48%)
Oct 06, 2011 51.40 52.05 51.40 51.65 2,000 -0.11(-0.21%)
Oct 05, 2011 51.35 51.76 51.35 51.76 2,225 +1.51(+3.00%)
Oct 04, 2011 50.70 50.70 50.18 50.25 8,060 +0.50(+1.01%)
Sep 30, 2011 49.75 49.75 49.75 49.75 0 -0.14(-0.28%)
Sep 29, 2011 51.60 51.75 49.89 49.89 3,195 -1.32(-2.58%)
Sep 28, 2011 51.45 51.45 51.00 51.21 2,432 -1.09(-2.08%)
Sep 27, 2011 52.85 52.85 51.95 52.30 7,800 +1.08(+2.11%)
Sep 26, 2011 51.22 51.22 51.22 51.22 300 +2.45(+5.02%)
Sep 23, 2011 48.85 49.15 48.77 48.77 1,860 -0.73(-1.47%)
Sep 22, 2011 49.60 49.60 47.85 49.50 6,750 -2.70(-5.17%)
Sep 21, 2011 52.20 52.20 51.88 52.20 1,350 +0.30(+0.58%)
Sep 20, 2011 52.55 52.55 51.90 51.90 1,100 +0.90(+1.76%)
Sep 19, 2011 50.85 51.00 50.85 51.00 6,900 -1.05(-2.02%)
Sep 16, 2011 52.55 52.55 52.05 52.05 3,600 -0.20(-0.38%)
Sep 15, 2011 52.40 52.40 51.75 52.25 2,450 +0.20(+0.38%)
Sep 14, 2011 51.95 52.05 51.95 52.05 2,500 +0.35(+0.68%)
Sep 13, 2011 50.95 51.70 50.65 51.70 1,655 +0.80(+1.57%)
Sep 12, 2011 50.90 50.90 50.90 50.90 969 -1.70(-3.23%)
Sep 09, 2011 52.46 52.60 51.19 52.60 29,102 -0.65(-1.22%)
Sep 08, 2011 53.00 53.50 52.05 53.25 7,094 +0.15(+0.28%)
Sep 07, 2011 52.20 53.10 52.20 53.10 864 +1.60(+3.11%)
Sep 06, 2011 51.82 51.82 51.50 51.50 50,750 -2.30(-4.28%)
Sep 02, 2011 53.55 53.80 53.10 53.80 675 +0.41(+0.76%)
Sep 01, 2011 53.10 53.54 53.10 53.39 20,175 -0.32(-0.59%)
Aug 31, 2011 53.17 53.71 52.80 53.71 161,400 +1.03(+1.96%)
Aug 30, 2011 52.00 52.71 52.00 52.68 27,160 -1.66(-3.05%)
Aug 29, 2011 54.04 54.34 53.25 54.34 8,325 +1.44(+2.72%)
Aug 26, 2011 52.15 52.90 51.70 52.90 76,700 +0.20(+0.38%)
Aug 25, 2011 52.52 52.70 52.00 52.70 76,102 -0.60(-1.13%)
Aug 24, 2011 53.20 54.04 53.20 53.30 12,680 -0.70(-1.30%)
Aug 23, 2011 54.00 54.00 54.00 54.00 1,800 -0.13(-0.24%)
Aug 22, 2011 53.90 54.13 53.90 54.13 1,100 +0.53(+0.99%)
Aug 19, 2011 53.85 53.85 53.00 53.60 830 -0.64(-1.18%)
Aug 18, 2011 54.25 54.25 52.86 54.24 2,455 -1.01(-1.83%)
Aug 17, 2011 54.60 55.48 54.37 55.25 1,800 +0.38(+0.69%)
Aug 16, 2011 54.35 54.87 53.63 54.87 1,882 +0.92(+1.71%)
Aug 15, 2011 54.10 54.70 53.95 53.95 2,701 -0.14(-0.26%)
Aug 12, 2011 53.65 54.09 53.50 54.09 5,400 +2.49(+4.83%)
Aug 11, 2011 51.00 51.60 51.00 51.60 7,750 +0.31(+0.60%)
Aug 10, 2011 50.75 51.29 50.75 51.29 8,465 -1.43(-2.71%)
Aug 09, 2011 51.35 52.72 50.95 52.72 8,755 +0.92(+1.78%)
Aug 08, 2011 51.73 52.16 51.48 51.80 19,200 -0.40(-0.77%)
Aug 05, 2011 52.80 52.80 52.20 52.20 350 -2.05(-3.78%)
Aug 03, 2011 54.25 54.25 54.25 0 -1.71(-3.06%)
Aug 02, 2011 54.95 55.96 54.95 55.96 1,730 -1.79(-3.10%)
Aug 01, 2011 57.75 57.75 57.75 57.75 100 +1.22(+2.16%)
Jul 29, 2011 57.40 57.51 56.53 56.53 1,064 -1.72(-2.95%)
Jul 28, 2011 57.50 58.25 57.50 58.25 400 +0.86(+1.50%)
Jul 27, 2011 56.30 57.39 56.30 57.39 1,910 -0.11(-0.19%)
Jul 26, 2011 57.50 57.85 57.50 57.50 3,252 +1.00(+1.77%)
Jul 22, 2011 56.50 56.50 56.50 0 +1.10(+1.99%)
Jul 21, 2011 55.40 55.40 55.40 55.40 1,000 +0.55(+1.00%)
Jul 20, 2011 55.50 55.50 54.85 54.85 1,750 -0.20(-0.36%)
Jul 19, 2011 55.75 55.75 55.05 55.05 2,488 -0.80(-1.43%)
Jul 18, 2011 55.45 55.85 55.00 55.85 3,135 +0.58(+1.05%)
Jul 14, 2011 55.27 55.27 55.27 0 -1.48(-2.61%)
Jul 13, 2011 55.70 56.75 55.70 56.75 3,578 +1.30(+2.34%)
Jul 12, 2011 55.85 55.85 55.45 55.45 11,270 +0.05(+0.09%)
Jul 11, 2011 55.40 55.40 55.40 55.40 5,000 -0.30(-0.54%)
Jul 08, 2011 55.72 55.72 55.70 55.70 5,400 +0.05(+0.09%)
Jul 07, 2011 55.45 55.65 55.45 55.65 601 -1.90(-3.30%)
Jul 05, 2011 57.55 57.55 57.55 0 +2.80(+5.11%)
Jul 01, 2011 54.75 54.75 54.75 54.75 475 -1.05(-1.88%)
Jun 30, 2011 54.60 55.80 54.47 55.80 2,720 +0.94(+1.71%)
Jun 29, 2011 54.86 54.86 54.86 54.86 249 -0.19(-0.35%)
Jun 28, 2011 54.45 55.45 54.45 55.05 1,772 +1.70(+3.19%)
Jun 27, 2011 53.32 53.35 53.32 53.35 1,700 -0.45(-0.84%)
Jun 24, 2011 53.80 53.80 52.90 53.80 11,614 +1.05(+1.99%)
Jun 23, 2011 53.15 53.15 52.45 52.75 19,526 -1.50(-2.76%)
Jun 22, 2011 53.90 54.30 53.90 54.25 2,446 +0.20(+0.37%)
Jun 21, 2011 53.90 54.80 53.90 54.05 2,487 -1.00(-1.82%)
Jun 20, 2011 55.05 55.05 55.05 55.05 2,040 +0.44(+0.81%)
Jun 17, 2011 54.61 54.61 54.61 54.61 3,350 +0.24(+0.44%)
Jun 16, 2011 54.15 54.90 54.15 54.37 941 +0.02(+0.04%)
Jun 15, 2011 55.25 55.50 54.35 54.35 862 -2.20(-3.89%)
Jun 14, 2011 56.10 56.55 56.10 56.55 482 +0.05(+0.09%)
Jun 13, 2011 55.90 56.50 55.55 56.50 1,228 -1.19(-2.07%)
Jun 10, 2011 56.76 57.69 56.15 57.69 1,000 +0.13(+0.23%)
Jun 09, 2011 57.60 57.60 57.56 57.56 3,057 +1.26(+2.24%)
Jun 08, 2011 56.40 56.40 56.30 56.30 1,175 -0.45(-0.79%)
Jun 07, 2011 56.60 56.75 56.60 56.75 600 +1.45(+2.62%)
Jun 03, 2011 55.30 55.30 55.30 525 +1.05(+1.94%)
May 23, 2011 54.25 54.25 54.25 1,970 -2.30(-4.07%)
May 20, 2011 55.60 56.55 55.60 56.55 1,310 +1.50(+2.72%)
May 19, 2011 55.00 55.05 55.00 55.05 3,108 +0.33(+0.60%)
May 17, 2011 54.72 54.72 54.72 650 -0.64(-1.15%)
May 16, 2011 55.36 55.36 55.36 55.36 4,575 -0.64(-1.14%)
May 13, 2011 56.00 56.00 56.00 56.00 2,110 +0.40(+0.72%)
May 12, 2011 56.15 56.15 55.60 55.60 2,950 -0.85(-1.51%)
May 11, 2011 56.45 56.45 56.45 56.45 694 +0.15(+0.27%)
May 10, 2011 56.25 56.35 56.25 56.30 4,725 +0.15(+0.27%)
May 09, 2011 56.10 56.69 56.05 56.15 22,596 -1.20(-2.09%)
May 06, 2011 57.65 57.65 56.85 57.35 2,140 +1.95(+3.52%)
May 05, 2011 55.70 55.70 55.40 55.40 1,037 -0.70(-1.25%)
May 03, 2011 56.10 56.10 56.10 56.10 0 +0.95(+1.72%)
Apr 29, 2011 55.15 55.15 55.15 55.15 0 -0.85(-1.52%)
Apr 28, 2011 56.00 56.00 56.00 56.00 400 +0.85(+1.54%)
Apr 27, 2011 55.00 55.15 55.00 55.15 2,205 +1.75(+3.28%)
Apr 26, 2011 54.05 54.05 53.40 53.40 1,725 -1.69(-3.07%)
Apr 21, 2011 55.09 55.09 55.09 0 +0.34(+0.62%)
Apr 20, 2011 54.55 54.75 54.25 54.75 3,385 +3.20(+6.21%)
Apr 19, 2011 51.84 51.84 51.55 51.55 67,965 -1.35(-2.55%)
Apr 18, 2011 52.61 52.90 52.61 52.90 177,330 +0.00(+0.00%)
Apr 15, 2011 51.85 52.90 51.85 52.90 21,316 +1.65(+3.22%)
Apr 14, 2011 51.20 51.55 50.65 51.25 428,119 -3.10(-5.70%)
Apr 13, 2011 54.50 55.30 54.35 54.35 7,938 +2.10(+4.02%)
Apr 12, 2011 52.30 52.80 52.25 52.25 8,850 -1.55(-2.88%)
Apr 11, 2011 53.80 53.80 53.80 53.80 450 -0.06(-0.11%)
Apr 08, 2011 53.86 53.86 53.86 53.86 425 +0.66(+1.24%)
Apr 07, 2011 53.59 53.59 53.20 53.20 6,300 -0.10(-0.19%)
Apr 06, 2011 53.84 54.20 53.30 53.30 2,390 +0.35(+0.66%)
Apr 05, 2011 52.90 52.95 52.90 52.95 725 -0.05(-0.09%)
Apr 04, 2011 53.62 53.73 53.00 53.00 7,190 +0.35(+0.66%)
Apr 01, 2011 52.65 52.65 52.65 52.65 100 +1.03(+2.00%)
Mar 30, 2011 51.62 51.62 51.62 51.62 0 +0.92(+1.81%)
Mar 29, 2011 51.30 51.64 50.70 50.70 8,318 -1.02(-1.97%)
Mar 28, 2011 51.72 51.72 51.72 51.72 255 +0.72(+1.41%)
Mar 25, 2011 50.60 51.00 50.60 51.00 1,100 +0.90(+1.80%)
Mar 24, 2011 49.95 50.10 49.55 50.10 3,215 +0.33(+0.66%)
Mar 23, 2011 49.71 49.77 49.71 49.77 88,510 -0.34(-0.67%)
Mar 22, 2011 50.00 50.11 50.00 50.11 49,700 +0.44(+0.88%)
Mar 21, 2011 49.55 49.67 49.55 49.67 3,270 +0.12(+0.25%)
Mar 18, 2011 49.65 49.65 49.25 49.55 7,300 -0.05(-0.10%)
Mar 17, 2011 49.35 49.60 48.85 49.60 26,745 +1.90(+3.98%)
Mar 16, 2011 49.80 49.80 47.70 47.70 368,697 -1.25(-2.55%)
Mar 15, 2011 48.20 49.60 48.20 48.95 73,457 -0.50(-1.01%)
Mar 14, 2011 49.45 49.45 49.45 49.45 315 -0.30(-0.60%)
Mar 11, 2011 50.40 50.70 49.75 49.75 1,024 +0.05(+0.10%)
Mar 10, 2011 50.15 50.15 49.50 49.70 2,200 -0.90(-1.78%)
Mar 09, 2011 50.90 51.20 50.60 50.60 49,600 +0.60(+1.20%)
Mar 08, 2011 50.00 50.70 49.95 50.00 5,111 -1.35(-2.63%)
Mar 07, 2011 51.40 51.40 51.00 51.35 1,666 -0.05(-0.10%)
Mar 04, 2011 51.90 52.30 51.35 51.40 14,806 -1.10(-2.10%)
Mar 03, 2011 51.90 52.50 51.90 52.50 7,415 +0.20(+0.38%)
Mar 02, 2011 51.55 52.30 51.55 52.30 10,432 +0.65(+1.26%)
Mar 01, 2011 51.45 52.00 51.40 51.65 2,875 -0.60(-1.15%)
Feb 28, 2011 52.20 52.25 51.65 52.25 5,480 +0.90(+1.75%)
Feb 25, 2011 51.59 51.59 51.25 51.35 15,795 +0.60(+1.18%)
Feb 24, 2011 51.44 51.90 50.75 50.75 46,603 -1.80(-3.43%)
Feb 23, 2011 52.05 52.55 52.05 52.55 12,675 -0.35(-0.66%)
Feb 22, 2011 52.55 52.90 52.45 52.90 11,614 -1.80(-3.29%)
Feb 18, 2011 33.22 54.70 54.22 54.70 29,643 +1.15(+2.15%)
Feb 17, 2011 52.85 53.55 52.55 53.55 232,350 +0.25(+0.47%)
Feb 16, 2011 53.42 53.42 52.95 53.30 315 -0.60(-1.11%)
Feb 15, 2011 53.55 53.90 53.19 53.90 9,390 +0.60(+1.13%)
Feb 14, 2011 53.45 53.45 52.75 53.30 68,583 +0.06(+0.11%)
Feb 11, 2011 52.80 53.24 52.80 53.24 2,075 -0.21(-0.39%)
Feb 10, 2011 52.84 53.45 52.84 53.45 1,838 +0.50(+0.94%)
Feb 09, 2011 53.01 53.35 52.65 52.95 3,180 -2.60(-4.68%)
Feb 07, 2011 55.55 55.55 55.55 0 -0.25(-0.45%)
Feb 04, 2011 55.45 55.80 55.30 55.80 11,100 -0.30(-0.53%)
Feb 03, 2011 56.15 56.55 56.10 56.10 1,065 -1.00(-1.75%)
Feb 02, 2011 57.10 57.10 57.10 57.10 375 +0.85(+1.51%)
Feb 01, 2011 55.65 56.45 55.65 56.25 4,778 +1.25(+2.27%)
Jan 31, 2011 54.15 55.00 53.85 55.00 7,984 +0.68(+1.25%)
Jan 28, 2011 54.85 54.85 54.30 54.32 2,789 -1.28(-2.30%)
Jan 27, 2011 56.05 56.05 55.60 55.60 890 -0.30(-0.54%)
Jan 26, 2011 55.50 55.90 55.50 55.90 902 +0.75(+1.36%)
Jan 25, 2011 55.15 55.15 55.15 55.15 1,859 -0.34(-0.61%)
Jan 24, 2011 55.02 55.49 55.02 55.49 6,360 +0.84(+1.54%)
Jan 21, 2011 54.65 54.65 54.65 54.65 115 +0.99(+1.84%)
Jan 20, 2011 54.10 54.10 53.65 53.66 7,295 -1.44(-2.61%)
Jan 19, 2011 55.50 55.50 55.10 55.10 286 +1.00(+1.85%)
Jan 14, 2011 54.10 54.10 54.10 100 +0.00(+0.00%)
Jan 13, 2011 54.70 54.70 54.10 54.10 2,244 -0.30(-0.55%)
Jan 12, 2011 54.28 54.85 54.24 54.40 12,000 +0.20(+0.37%)
Jan 11, 2011 54.20 54.20 54.20 54.20 950 +0.10(+0.18%)
Jan 07, 2011 54.10 54.10 54.10 185 -0.90(-1.64%)
Jan 06, 2011 55.25 55.25 54.35 55.00 3,116 -0.74(-1.33%)
Jan 05, 2011 55.25 55.74 55.25 55.74 4,500 -0.58(-1.03%)
Jan 04, 2011 56.25 56.32 56.25 56.32 2,592 +1.32(+2.40%)
Jan 03, 2011 55.60 55.60 55.00 55.00 3,378 -0.20(-0.36%)
Dec 31, 2010 54.80 55.55 54.80 55.20 18,855 -0.49(-0.88%)
Dec 30, 2010 55.69 55.69 55.69 55.69 859 -0.35(-0.62%)
Dec 29, 2010 56.04 56.04 56.04 56.04 1,433 -0.46(-0.81%)
Dec 28, 2010 55.80 56.50 55.80 56.50 400 -0.25(-0.44%)
Dec 27, 2010 56.75 56.75 56.75 56.75 110 +0.37(+0.66%)
Dec 23, 2010 56.38 56.38 56.38 56.38 2,500 +0.98(+1.77%)
Dec 22, 2010 55.40 55.40 55.40 55.40 3,935 -0.20(-0.36%)
Dec 21, 2010 55.74 56.08 55.58 55.60 12,300 -0.10(-0.18%)
Dec 20, 2010 55.70 55.70 55.70 55.70 905 +0.15(+0.27%)
Dec 17, 2010 55.70 55.70 55.55 55.55 253 -1.20(-2.11%)
Dec 16, 2010 56.75 56.75 56.75 56.75 105 +0.65(+1.16%)
Dec 15, 2010 56.18 56.65 56.10 56.10 5,360 -0.44(-0.78%)
Dec 14, 2010 56.80 56.95 56.50 56.54 11,600 -0.06(-0.10%)
Dec 13, 2010 56.40 56.60 56.40 56.60 1,175 +0.55(+0.98%)
Dec 10, 2010 55.10 56.05 55.10 56.05 210 +0.70(+1.26%)
Dec 07, 2010 55.35 55.35 55.35 1,400 +0.85(+1.56%)
Dec 06, 2010 54.30 54.50 54.20 54.50 50,300 -0.20(-0.37%)
Dec 03, 2010 54.70 54.70 54.70 54.70 475 +1.60(+3.01%)
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.