Skip to main content

Reckitt Benckiser (OP: RBGPF )

57.12 +0.92 (+1.64%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 72.95 73.87 71.84 73.87 6,100 -1.82(-2.41%)
Feb 27, 2020 75.80 76.60 75.11 75.69 78,143 -4.01(-5.03%)
Feb 26, 2020 77.20 79.70 77.20 79.70 2,271 +1.91(+2.46%)
Feb 25, 2020 77.79 77.79 77.79 77.79 335 -3.52(-4.32%)
Feb 24, 2020 80.05 81.31 80.05 81.31 2,463 -2.29(-2.74%)
Feb 21, 2020 83.59 83.59 83.59 83.59 2,500 -0.49(-0.59%)
Feb 20, 2020 84.09 84.09 84.09 84.09 2,272 +0.75(+0.90%)
Feb 19, 2020 83.45 83.45 83.34 83.34 1,807 -0.26(-0.31%)
Feb 18, 2020 83.60 83.60 83.60 83.60 273 +2.00(+2.45%)
Feb 14, 2020 81.60 81.60 81.60 81.60 200 +0.30(+0.37%)
Feb 13, 2020 82.08 82.08 81.30 81.30 2,509 -0.75(-0.91%)
Feb 12, 2020 82.00 83.00 82.00 82.05 487 -2.60(-3.07%)
Feb 11, 2020 83.75 84.65 83.75 84.65 4,039 +1.63(+1.96%)
Feb 10, 2020 83.41 83.41 83.02 83.02 987 -0.03(-0.04%)
Feb 07, 2020 83.10 83.10 83.05 83.05 10,700 -0.25(-0.30%)
Feb 06, 2020 85.05 85.05 83.30 83.30 6,633 -0.70(-0.83%)
Feb 05, 2020 84.00 84.00 84.00 84.00 224 +0.00(+0.00%)
Feb 04, 2020 83.28 84.00 83.28 84.00 1,235 +0.33(+0.39%)
Feb 03, 2020 83.75 83.75 83.67 83.67 787 +1.37(+1.66%)
Jan 31, 2020 83.45 84.20 82.30 82.30 700 -0.78(-0.94%)
Jan 30, 2020 83.08 83.08 83.08 83.08 1,775 +1.82(+2.24%)
Jan 29, 2020 81.26 81.26 81.26 81.26 18,800 -0.06(-0.08%)
Jan 28, 2020 80.45 81.33 80.45 81.33 738 +1.78(+2.23%)
Jan 27, 2020 78.95 79.93 78.95 79.55 1,975 -0.37(-0.46%)
Jan 24, 2020 79.92 79.92 79.92 21 +0.00(+0.00%)
Jan 23, 2020 79.91 79.92 79.24 79.92 57,823 +0.92(+1.16%)
Jan 22, 2020 79.73 79.73 79.00 79.00 1,123 -0.20(-0.25%)
Jan 21, 2020 79.20 79.20 79.20 79.20 126 -1.68(-2.08%)
Jan 17, 2020 80.88 80.88 80.88 211 +0.00(+0.00%)
Jan 16, 2020 80.44 80.88 80.44 80.88 636 -0.17(-0.21%)
Jan 15, 2020 81.16 81.16 80.50 81.05 2,894 +1.10(+1.38%)
Jan 14, 2020 80.00 80.42 79.95 79.95 57,938 +1.37(+1.74%)
Jan 13, 2020 79.06 79.06 78.58 78.58 25,308 -0.38(-0.48%)
Jan 10, 2020 78.61 78.96 78.61 78.96 12,600 -1.00(-1.24%)
Jan 09, 2020 79.96 79.96 79.96 79.96 1,129 +0.62(+0.78%)
Jan 08, 2020 78.72 79.34 78.55 79.34 936 -1.53(-1.89%)
Jan 07, 2020 80.31 80.87 79.85 80.87 3,037 -0.00(-0.01%)
Jan 06, 2020 80.62 80.87 80.62 80.87 1,962 +0.62(+0.78%)
Jan 03, 2020 80.71 80.71 80.05 80.25 1,000 -1.12(-1.37%)
Jan 02, 2020 81.62 81.62 80.70 81.37 57,044 +1.30(+1.62%)
Dec 31, 2019 80.07 80.07 80.07 80.07 200 -2.18(-2.65%)
Dec 30, 2019 81.02 82.25 80.30 82.25 5,372 +1.70(+2.11%)
Dec 27, 2019 81.42 81.42 80.55 80.55 3,200 +1.05(+1.32%)
Dec 26, 2019 79.50 79.50 79.50 45 +0.00(+0.00%)
Dec 23, 2019 79.50 79.50 79.50 0 +1.31(+1.68%)
Dec 20, 2019 78.19 78.19 78.19 31 +0.00(+0.00%)
Dec 19, 2019 78.08 78.19 77.50 78.19 2,234 -0.39(-0.50%)
Dec 18, 2019 78.58 78.58 78.58 78.58 9,220 -0.65(-0.82%)
Dec 17, 2019 79.23 79.23 79.23 79.23 533 -0.12(-0.16%)
Dec 16, 2019 79.35 79.35 79.35 60 +0.00(+0.00%)
Dec 13, 2019 79.90 79.90 79.35 79.35 2,600 -0.55(-0.69%)
Dec 12, 2019 79.90 79.90 79.90 79.90 238 +1.65(+2.11%)
Dec 11, 2019 78.66 78.66 78.25 78.25 3,166 +0.06(+0.08%)
Dec 10, 2019 78.19 78.19 78.19 78.19 672 -0.81(-1.03%)
Dec 09, 2019 77.85 79.00 77.35 79.00 4,236 +0.57(+0.73%)
Dec 06, 2019 77.45 78.43 77.45 78.43 200 +0.35(+0.44%)
Dec 05, 2019 77.55 78.08 77.55 78.08 2,706 +0.74(+0.96%)
Dec 04, 2019 76.55 77.34 76.55 77.34 295 +0.67(+0.88%)
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.