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

Reckitt Benckiser (OP: RBGPF )

57.63 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, May 17, 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 (%)
Aug 31, 2018 84.05 84.05 84.05 0 -2.73(-3.14%)
Aug 30, 2018 86.28 86.78 85.35 86.78 2,736 +0.06(+0.07%)
Aug 29, 2018 88.15 88.15 86.72 1,218 -1.43(-1.63%)
Aug 28, 2018 86.45 88.15 86.15 88.15 19,345 +1.83(+2.12%)
Aug 27, 2018 86.33 86.35 85.40 86.32 2,250 +0.97(+1.14%)
Aug 24, 2018 85.50 85.50 85.30 85.35 700 +0.00(+0.00%)
Aug 23, 2018 87.95 87.95 85.35 85.35 4,975 -2.91(-3.30%)
Aug 22, 2018 86.60 88.26 86.60 88.26 2,123 +0.99(+1.13%)
Aug 21, 2018 87.27 87.27 87.27 87.27 1,300 +1.17(+1.36%)
Aug 20, 2018 86.28 86.28 86.10 86.10 676 +0.55(+0.64%)
Aug 17, 2018 85.75 85.75 85.55 85.55 600 -0.56(-0.65%)
Aug 16, 2018 86.11 86.11 86.11 86.11 424 +0.91(+1.06%)
Aug 15, 2018 85.20 85.20 85.20 85.20 532 -1.97(-2.26%)
Aug 14, 2018 87.00 87.17 87.00 87.17 4,509 +0.17(+0.20%)
Aug 13, 2018 87.00 87.00 87.00 87.00 1,195 -1.38(-1.56%)
Aug 10, 2018 88.38 88.38 88.38 0 +0.00(+0.00%)
Aug 09, 2018 87.91 88.38 87.45 88.38 531 -2.08(-2.30%)
Aug 08, 2018 90.46 90.46 90.46 449 +0.00(+0.00%)
Aug 07, 2018 90.46 90.46 90.46 132 +0.00(+0.00%)
Aug 06, 2018 90.46 90.46 90.46 78 +0.00(+0.00%)
Aug 03, 2018 88.15 90.46 88.15 90.46 900 +1.82(+2.06%)
Aug 02, 2018 88.51 88.65 88.05 88.64 2,061 +0.86(+0.98%)
Aug 01, 2018 87.78 87.78 87.78 87.78 8,706 -1.39(-1.56%)
Jul 31, 2018 89.17 89.17 89.17 89.17 155 -0.33(-0.36%)
Jul 30, 2018 90.34 90.34 89.50 89.50 1,961 +0.89(+1.00%)
Jul 27, 2018 88.55 89.46 88.51 88.61 1,800 +6.38(+7.75%)
Jul 26, 2018 82.24 82.24 82.24 82.24 1,437 +0.00(+0.00%)
Jul 25, 2018 83.20 311 +0.00(+0.00%)
Jul 23, 2018 83.30 83.30 83.30 100 -0.92(-1.09%)
Jul 20, 2018 84.22 84.22 84.22 84.22 900 +1.22(+1.47%)
Jul 19, 2018 83.00 83.00 83.00 83.00 10,527 -0.30(-0.36%)
Jul 18, 2018 83.30 83.30 83.30 83.30 875 -1.15(-1.36%)
Jul 17, 2018 84.45 84.45 84.45 84.45 1,015 -0.60(-0.71%)
Jul 16, 2018 85.77 85.97 85.05 85.05 8,868 -0.15(-0.18%)
Jul 13, 2018 85.20 85.24 85.20 85.20 18,634 -0.13(-0.16%)
Jul 12, 2018 85.34 85.42 85.34 85.34 8,236 +1.34(+1.59%)
Jul 11, 2018 85.06 85.06 84.00 84.00 1,000 -0.39(-0.46%)
Jul 10, 2018 84.00 85.15 83.96 84.39 2,638 +0.02(+0.02%)
Jul 09, 2018 84.83 84.37 84.37 393 -0.46(-0.54%)
Jul 06, 2018 84.83 84.83 84.83 84.83 1,515 +0.71(+0.84%)
Jul 05, 2018 83.46 84.12 83.46 84.12 1,732 +0.88(+1.05%)
Jul 03, 2018 83.25 83.25 83.25 0 +1.13(+1.38%)
Jul 02, 2018 82.85 83.19 82.12 82.12 607 +0.28(+0.34%)
Jun 29, 2018 81.35 81.84 81.35 81.84 40,520 +0.72(+0.89%)
Jun 28, 2018 81.22 81.22 81.12 81.12 3,905 +0.37(+0.45%)
Jun 27, 2018 81.55 82.35 80.75 80.75 1,484 -2.15(-2.59%)
Jun 26, 2018 82.50 82.90 82.50 82.90 797 +1.15(+1.41%)
Jun 25, 2018 81.75 81.75 81.75 81.75 1,297 -1.25(-1.51%)
Jun 22, 2018 83.05 83.20 82.83 83.00 528 +0.59(+0.72%)
Jun 21, 2018 82.70 82.70 81.53 82.41 2,695 +0.86(+1.05%)
Jun 20, 2018 81.55 81.55 81.55 81.55 485 +0.23(+0.28%)
Jun 19, 2018 81.53 81.53 81.32 81.32 4,647 +0.64(+0.80%)
Jun 18, 2018 80.10 80.68 80.10 80.68 10,337 -0.94(-1.15%)
Jun 15, 2018 81.62 81.62 81.62 81.62 1,330 +1.35(+1.68%)
Jun 14, 2018 80.27 80.27 80.27 80.27 14,595 +0.27(+0.33%)
Jun 13, 2018 80.12 80.12 80.00 80.00 346 +0.10(+0.13%)
Jun 12, 2018 79.46 79.90 78.60 79.90 2,976 +1.95(+2.50%)
Jun 11, 2018 79.26 79.26 77.89 77.95 7,305 +0.15(+0.19%)
Jun 08, 2018 78.09 80.01 77.80 77.80 952 +1.43(+1.87%)
Jun 07, 2018 77.65 77.65 76.37 76.37 2,526 -1.82(-2.33%)
Jun 05, 2018 78.19 78.19 78.19 0 +1.64(+2.15%)
Jun 04, 2018 78.33 78.33 76.55 76.55 2,905 +0.41(+0.54%)
Jun 01, 2018 76.14 76.14 76.14 76.14 250 -1.23(-1.59%)
May 31, 2018 77.35 77.37 75.95 77.37 3,700 -1.41(-1.79%)
May 30, 2018 79.10 79.10 78.02 78.78 2,896 -2.66(-3.27%)
May 24, 2018 81.44 81.44 81.44 10 +2.34(+2.96%)
May 23, 2018 79.75 79.80 78.80 79.10 2,006 +0.10(+0.13%)
May 22, 2018 79.68 79.68 79.00 79.00 19,120 -1.00(-1.25%)
May 21, 2018 79.13 80.00 79.13 80.00 315 -0.84(-1.04%)
May 18, 2018 79.75 80.84 79.75 80.84 7,565 +1.34(+1.69%)
May 17, 2018 79.42 79.62 79.04 79.50 1,675 +1.19(+1.53%)
May 16, 2018 78.31 78.31 78.31 78.31 1,901 -0.33(-0.43%)
May 15, 2018 77.35 78.67 77.15 78.64 5,645 +0.04(+0.05%)
May 14, 2018 78.72 78.80 77.65 78.60 3,745 +0.89(+1.15%)
May 10, 2018 77.71 77.71 77.71 50 +0.27(+0.35%)
May 09, 2018 77.44 77.44 77.44 77.44 150 +1.07(+1.40%)
May 08, 2018 77.33 78.45 76.37 76.37 4,756 -0.18(-0.24%)
May 04, 2018 76.55 76.55 76.55 0 +0.93(+1.23%)
May 03, 2018 75.62 75.62 75.62 75.62 21,866 -1.88(-2.43%)
May 02, 2018 75.70 77.50 75.70 77.50 856 +1.25(+1.64%)
May 01, 2018 76.55 76.95 76.25 76.25 66,162 -1.10(-1.42%)
Apr 30, 2018 78.15 78.41 77.35 77.35 64,725 +0.05(+0.06%)
Apr 27, 2018 78.04 78.17 77.25 77.30 1,324 +0.30(+0.39%)
Apr 26, 2018 77.00 77.00 77.00 77.00 1,333 +1.04(+1.36%)
Apr 25, 2018 75.96 77.01 75.96 75.96 965 +0.90(+1.19%)
Apr 24, 2018 76.82 76.82 75.07 75.07 9,044 -0.88(-1.16%)
Apr 23, 2018 76.05 77.55 75.85 75.95 850 -3.55(-4.47%)
Apr 20, 2018 79.15 79.50 78.04 79.50 2,393 -2.50(-3.05%)
Apr 19, 2018 82.93 82.93 82.00 82.00 2,076 -1.30(-1.56%)
Apr 18, 2018 84.00 84.00 83.30 83.30 511 -1.80(-2.12%)
Apr 16, 2018 85.10 85.10 85.10 2,722 -0.80(-0.93%)
Apr 13, 2018 85.90 85.90 85.90 85.90 2,490 +0.35(+0.41%)
Apr 12, 2018 85.59 85.63 85.55 85.55 45,987 -1.40(-1.61%)
Apr 10, 2018 86.95 86.95 86.95 0 -0.53(-0.61%)
Apr 09, 2018 86.45 87.50 86.45 87.48 578 +0.05(+0.05%)
Apr 06, 2018 86.50 87.44 86.50 87.44 267 +1.19(+1.38%)
Apr 05, 2018 86.07 86.35 85.69 86.25 13,368 +0.61(+0.71%)
Apr 04, 2018 84.80 85.90 84.80 85.64 6,834 +1.54(+1.83%)
Apr 03, 2018 83.75 85.31 83.55 84.10 36,825 +2.60(+3.19%)
Apr 02, 2018 83.85 83.85 81.50 81.50 1,502 -1.95(-2.34%)
Mar 29, 2018 83.45 83.45 83.45 0 -0.05(-0.06%)
Mar 28, 2018 83.50 83.50 83.50 83.50 9,168 +1.27(+1.55%)
Mar 26, 2018 82.23 82.23 82.23 139 -0.73(-0.88%)
Mar 23, 2018 83.31 84.30 82.96 82.96 2,836 +0.66(+0.80%)
Mar 22, 2018 82.40 82.76 82.30 82.30 364 +2.37(+2.97%)
Mar 21, 2018 79.93 79.93 79.93 79.93 7,203 +1.18(+1.49%)
Mar 20, 2018 80.00 80.00 78.75 78.75 672 -0.05(-0.06%)
Mar 19, 2018 78.80 78.80 78.80 78.80 1,200 +1.20(+1.55%)
Mar 16, 2018 79.49 79.49 77.60 77.60 13,858 -0.80(-1.02%)
Mar 15, 2018 78.40 78.40 78.40 78.40 2,045 +0.25(+0.32%)
Mar 14, 2018 79.05 79.05 78.15 78.15 625 -0.66(-0.84%)
Mar 12, 2018 78.81 78.81 78.81 360 -1.94(-2.40%)
Mar 09, 2018 80.75 80.75 80.75 80.75 211 +0.97(+1.22%)
Mar 08, 2018 80.00 80.00 78.50 79.78 1,220 +1.90(+2.44%)
Mar 07, 2018 77.50 79.10 77.50 77.88 1,475 -1.78(-2.23%)
Mar 06, 2018 78.28 79.65 78.28 79.65 3,155 +1.84(+2.36%)
Mar 05, 2018 78.15 78.42 77.81 77.81 759 +0.31(+0.40%)
Mar 02, 2018 79.77 80.00 77.50 77.50 4,910 -0.50(-0.64%)
Mar 01, 2018 78.55 78.55 78.00 78.00 1,081 -2.00(-2.50%)
Feb 28, 2018 81.00 81.00 80.00 80.00 7,083 +0.15(+0.19%)
Feb 27, 2018 81.96 81.96 79.85 79.85 2,078 -3.40(-4.08%)
Feb 26, 2018 84.25 84.25 83.25 83.25 922 +0.60(+0.73%)
Feb 23, 2018 82.60 83.50 81.80 82.65 8,952 +0.44(+0.53%)
Feb 22, 2018 82.21 82.21 82.21 82.21 469 +0.47(+0.58%)
Feb 21, 2018 82.30 82.30 81.73 81.74 7,481 -0.56(-0.68%)
Feb 20, 2018 83.95 84.26 82.30 82.30 167,238 -9.40(-10.25%)
Feb 16, 2018 91.70 91.70 91.70 0 +0.45(+0.49%)
Feb 15, 2018 89.85 91.25 89.85 91.25 2,775 +4.10(+4.70%)
Feb 14, 2018 89.04 89.04 87.15 87.15 970 -0.65(-0.74%)
Feb 13, 2018 87.80 87.80 87.80 87.80 350 -2.05(-2.28%)
Feb 12, 2018 89.05 89.85 89.05 89.85 679 +1.50(+1.70%)
Feb 09, 2018 87.87 88.35 86.25 88.35 2,481 +0.05(+0.06%)
Feb 08, 2018 91.19 91.19 88.30 88.30 13,765 -1.80(-2.00%)
Feb 07, 2018 90.15 91.10 90.10 90.10 770 +1.10(+1.24%)
Feb 06, 2018 89.20 90.81 89.00 89.00 7,432 -1.75(-1.93%)
Feb 05, 2018 93.00 93.00 90.20 90.75 6,103 -1.25(-1.36%)
Feb 02, 2018 93.40 95.60 92.00 92.00 5,431 -4.95(-5.11%)
Feb 01, 2018 96.63 96.95 96.63 96.95 8,445 +0.70(+0.73%)
Jan 31, 2018 95.65 96.25 95.65 96.25 965 -0.95(-0.98%)
Jan 30, 2018 97.25 97.25 96.30 97.20 7,186 +0.37(+0.38%)
Jan 29, 2018 96.30 96.83 94.45 96.83 2,731 +0.88(+0.92%)
Jan 26, 2018 95.95 95.95 95.95 95.95 230 +0.00(+0.00%)
Jan 25, 2018 97.53 97.53 95.68 95.95 3,077 -1.70(-1.74%)
Jan 24, 2018 99.71 99.71 97.65 97.65 2,450 -0.41(-0.42%)
Jan 23, 2018 98.06 98.06 98.06 98.06 186 +2.76(+2.90%)
Jan 22, 2018 97.20 97.60 95.30 95.30 4,443 +0.60(+0.63%)
Jan 19, 2018 95.80 95.91 94.30 94.70 44,801 -0.04(-0.04%)
Jan 18, 2018 93.73 94.74 93.73 94.74 39,112 +1.79(+1.92%)
Jan 17, 2018 94.58 94.77 92.95 92.95 925 +0.50(+0.54%)
Jan 16, 2018 93.15 94.25 92.35 92.45 3,293 -0.20(-0.21%)
Jan 11, 2018 92.65 92.65 92.65 0 +0.87(+0.95%)
Jan 10, 2018 92.55 92.55 91.78 91.78 891 -1.56(-1.67%)
Jan 09, 2018 93.33 93.33 93.33 93.33 8,040 +1.88(+2.06%)
Jan 08, 2018 92.05 92.40 91.45 91.45 1,196 +0.55(+0.61%)
Jan 05, 2018 90.90 90.90 90.90 90.90 3,668 +1.15(+1.28%)
Jan 04, 2018 89.75 89.75 89.75 89.75 925 -0.83(-0.92%)
Jan 03, 2018 92.15 92.15 90.58 90.58 2,622 -1.87(-2.02%)
Jan 02, 2018 91.53 92.45 91.30 92.45 4,709 +1.70(+1.87%)
Dec 28, 2017 90.75 90.75 90.75 0 -0.40(-0.44%)
Dec 27, 2017 91.84 92.05 90.50 91.15 2,781 -1.25(-1.35%)
Dec 26, 2017 91.12 92.40 89.85 92.40 533 +0.00(+0.00%)
Dec 22, 2017 92.40 92.40 92.40 92.40 566 +2.53(+2.81%)
Dec 21, 2017 89.35 89.88 88.65 89.88 476 +2.53(+2.89%)
Dec 20, 2017 87.52 87.52 87.35 87.35 712 -1.65(-1.86%)
Dec 19, 2017 88.88 89.00 88.88 89.00 3,232 -1.56(-1.72%)
Dec 18, 2017 90.58 90.77 89.45 90.56 34,564 +1.91(+2.16%)
Dec 15, 2017 90.12 90.12 88.65 88.65 4,070 -1.01(-1.12%)
Dec 14, 2017 89.66 89.66 89.66 89.66 1,200 +0.21(+0.23%)
Dec 13, 2017 90.23 91.25 89.45 89.45 2,582 -1.70(-1.87%)
Dec 12, 2017 90.40 91.15 90.40 91.15 3,790 +0.35(+0.39%)
Dec 11, 2017 88.95 90.80 88.95 90.80 6,119 +1.65(+1.85%)
Dec 08, 2017 89.88 90.05 89.15 89.15 475 -0.35(-0.39%)
Dec 07, 2017 88.44 89.60 87.70 89.50 132,499 +1.50(+1.70%)
Dec 06, 2017 88.33 88.33 86.89 88.00 20,587 +2.50(+2.92%)
Dec 05, 2017 87.19 87.28 85.50 85.50 1,820 -0.75(-0.87%)
Dec 04, 2017 86.70 86.70 86.25 86.25 1,307 -1.62(-1.84%)
Dec 01, 2017 87.87 87.87 87.87 87.87 524 -0.57(-0.64%)
Nov 30, 2017 88.83 88.83 86.95 88.44 3,119 +0.00(+0.00%)
Nov 29, 2017 88.00 88.44 86.90 88.44 3,742 +0.00(+0.01%)
Nov 28, 2017 88.06 88.95 88.06 88.44 2,944 +1.53(+1.77%)
Nov 27, 2017 85.53 87.02 84.96 86.90 3,250 -0.29(-0.33%)
Nov 24, 2017 86.85 87.19 85.96 87.19 4,162 +0.84(+0.97%)
Nov 22, 2017 86.35 86.85 86.35 86.35 1,237 +0.79(+0.93%)
Nov 21, 2017 84.58 85.56 84.58 85.56 55,415 +1.31(+1.55%)
Nov 20, 2017 83.40 84.25 83.35 84.25 1,502 +0.50(+0.60%)
Nov 17, 2017 83.50 83.89 83.50 83.75 5,192 +0.35(+0.42%)
Nov 16, 2017 83.35 84.87 83.35 83.40 2,350 +0.26(+0.31%)
Nov 15, 2017 83.67 83.67 83.10 83.14 532 -1.66(-1.96%)
Nov 14, 2017 84.80 84.80 84.80 84.80 2,307 -1.22(-1.42%)
Nov 10, 2017 86.02 86.02 86.02 115 +0.19(+0.23%)
Nov 09, 2017 85.78 85.83 84.90 85.83 1,019 +0.53(+0.62%)
Nov 08, 2017 85.99 85.99 84.85 85.30 137,396 +0.11(+0.13%)
Nov 07, 2017 86.08 86.08 85.19 85.19 923 -2.11(-2.42%)
Nov 06, 2017 86.12 87.30 85.50 87.30 4,930 +1.65(+1.93%)
Nov 03, 2017 85.98 85.98 85.65 85.65 3,400 -2.20(-2.50%)
Nov 01, 2017 87.85 87.85 87.85 0 -0.70(-0.79%)
Oct 31, 2017 89.00 89.47 88.55 88.55 4,820 -0.48(-0.54%)
Oct 30, 2017 88.80 89.03 88.80 89.03 260 +0.13(+0.15%)
Oct 27, 2017 88.90 88.90 88.90 88.90 125 +1.75(+2.00%)
Oct 26, 2017 88.95 88.95 87.16 87.16 900 -2.84(-3.16%)
Oct 25, 2017 86.45 91.35 86.45 90.00 9,991 +4.30(+5.02%)
Oct 24, 2017 86.60 86.62 85.70 85.70 834 -2.15(-2.45%)
Oct 23, 2017 86.86 87.85 86.50 87.85 3,589 +1.31(+1.51%)
Oct 20, 2017 87.80 87.80 86.50 86.54 5,311 -3.06(-3.42%)
Oct 19, 2017 89.55 89.60 88.80 89.60 1,392 +0.00(+0.00%)
Oct 18, 2017 91.55 91.55 89.60 89.60 829 -2.50(-2.71%)
Oct 17, 2017 93.00 93.00 92.10 92.10 2,575 -0.30(-0.32%)
Oct 16, 2017 93.33 93.33 92.40 92.40 1,305 -2.50(-2.63%)
Oct 13, 2017 95.85 95.85 94.90 94.90 305 +2.76(+3.00%)
Oct 11, 2017 92.14 92.14 92.14 60 -0.66(-0.71%)
Oct 10, 2017 92.26 93.78 92.26 92.80 2,382 +1.76(+1.94%)
Oct 09, 2017 90.14 91.04 89.85 91.04 2,401 +1.54(+1.72%)
Oct 06, 2017 89.50 89.50 89.50 89.50 320 -0.20(-0.22%)
Oct 04, 2017 89.70 89.70 89.70 140 +0.15(+0.17%)
Oct 03, 2017 90.15 90.22 89.50 89.55 710 -1.25(-1.38%)
Oct 02, 2017 89.60 90.80 89.60 90.80 6,565 +0.35(+0.39%)
Sep 29, 2017 91.45 91.45 90.45 90.45 1,006 +0.06(+0.07%)
Sep 27, 2017 90.39 90.39 90.39 99 -0.43(-0.47%)
Sep 26, 2017 90.40 90.82 90.40 90.82 589 +0.82(+0.91%)
Sep 21, 2017 90.00 90.00 90.00 27 -2.25(-2.44%)
Sep 19, 2017 92.25 92.25 92.25 50 +0.85(+0.93%)
Sep 15, 2017 91.40 91.40 91.40 75 -0.65(-0.71%)
Sep 14, 2017 92.97 92.97 92.05 92.05 3,000 -0.95(-1.02%)
Sep 13, 2017 93.00 93.00 93.00 93.00 315 +0.35(+0.38%)
Sep 12, 2017 93.50 93.50 92.65 92.65 558 -0.10(-0.11%)
Sep 11, 2017 93.75 93.75 92.75 92.75 620 -0.45(-0.48%)
Sep 08, 2017 93.20 93.20 93.20 93.20 10,705 -0.28(-0.30%)
Sep 07, 2017 93.48 93.48 93.48 93.48 120 -1.42(-1.49%)
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.