Skip to main content

Reckitt Benckiser Plc ADR (OP: RBGLY )

13.16 -0.40 (-2.95%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 13.44 13.57 13.43 13.56 271,840 +0.12(+0.89%)
Mar 12, 2025 13.49 13.50 13.38 13.44 776,308 -0.23(-1.68%)
Mar 11, 2025 13.82 13.86 13.60 13.67 243,377 -0.14(-1.05%)
Mar 10, 2025 13.75 13.95 13.74 13.81 262,370 -0.29(-2.02%)
Mar 07, 2025 13.99 14.10 13.90 14.10 233,821 +0.46(+3.37%)
Mar 06, 2025 13.73 13.77 13.62 13.64 244,774 +0.19(+1.37%)
Mar 05, 2025 13.38 13.49 13.34 13.46 216,794 -0.13(-0.99%)
Mar 04, 2025 13.57 13.64 13.49 13.59 224,624 +0.19(+1.42%)
Mar 03, 2025 13.39 13.50 13.37 13.40 376,531 +0.09(+0.68%)
Feb 28, 2025 13.33 13.34 13.18 13.31 351,391 -0.03(-0.22%)
Feb 27, 2025 13.28 13.36 13.24 13.34 381,011 -0.03(-0.22%)
Feb 26, 2025 13.41 13.48 13.35 13.37 198,488 -0.09(-0.67%)
Feb 25, 2025 13.42 13.50 13.35 13.46 214,608 +0.07(+0.52%)
Feb 24, 2025 13.35 13.44 13.32 13.39 211,358 +0.06(+0.45%)
Feb 21, 2025 13.35 13.38 13.29 13.33 235,675 -0.08(-0.60%)
Feb 20, 2025 13.39 13.46 13.35 13.41 127,480 -0.05(-0.37%)
Feb 19, 2025 13.45 13.50 13.37 13.46 228,131 -0.05(-0.37%)
Feb 18, 2025 13.47 13.55 13.46 13.51 265,270 +0.34(+2.58%)
Feb 14, 2025 13.17 13.23 13.13 13.17 208,356 +0.13(+1.00%)
Feb 13, 2025 12.83 13.04 12.83 13.04 164,864 +0.06(+0.46%)
Feb 12, 2025 12.93 12.99 12.85 12.98 303,132 -0.09(-0.69%)
Feb 11, 2025 13.12 13.21 12.91 13.07 377,875 +0.01(+0.08%)
Feb 10, 2025 13.07 13.10 13.00 13.06 165,040 -0.03(-0.23%)
Feb 07, 2025 13.15 13.17 13.05 13.09 188,897 -0.07(-0.53%)
Feb 06, 2025 13.12 13.21 13.07 13.16 288,215 -0.07(-0.53%)
Feb 05, 2025 13.24 13.26 13.19 13.23 451,073 +0.15(+1.15%)
Feb 04, 2025 13.07 13.14 13.04 13.08 335,711 -0.11(-0.83%)
Feb 03, 2025 13.00 13.22 13.00 13.19 188,412 -0.07(-0.53%)
Jan 31, 2025 13.27 13.37 13.22 13.26 191,785 -0.09(-0.67%)
Jan 30, 2025 13.26 13.39 13.25 13.35 215,951 +0.30(+2.30%)
Jan 29, 2025 13.07 13.15 13.02 13.05 272,468 +0.05(+0.38%)
Jan 28, 2025 13.02 13.06 12.98 13.00 278,190 +0.04(+0.31%)
Jan 27, 2025 12.86 12.98 12.84 12.96 467,972 +0.27(+2.13%)
Jan 24, 2025 12.65 12.74 12.63 12.69 228,620 +0.13(+1.04%)
Jan 23, 2025 12.49 12.59 12.45 12.56 335,069 +0.16(+1.29%)
Jan 22, 2025 12.38 12.48 12.36 12.40 407,267 -0.14(-1.12%)
Jan 21, 2025 12.44 12.57 12.43 12.54 471,410 +0.33(+2.70%)
Jan 17, 2025 12.27 12.30 12.19 12.21 315,692 +0.18(+1.50%)
Jan 16, 2025 11.83 12.03 11.83 12.03 418,019 +0.22(+1.86%)
Jan 15, 2025 11.85 11.88 11.75 11.81 262,314 -0.07(-0.59%)
Jan 14, 2025 11.74 11.93 11.72 11.88 367,726 -0.01(-0.13%)
Jan 13, 2025 11.90 11.94 11.85 11.89 866,623 -0.18(-1.45%)
Jan 10, 2025 12.23 12.24 12.00 12.07 826,487 -0.05(-0.41%)
Jan 08, 2025 11.99 12.14 11.96 12.12 195,045 +0.09(+0.75%)
Jan 07, 2025 12.08 12.14 12.02 12.03 317,774 +0.06(+0.50%)
Jan 06, 2025 11.96 12.03 11.88 11.97 297,488 -0.08(-0.66%)
Jan 03, 2025 12.05 12.08 11.99 12.05 236,541 +0.09(+0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.