Canada markets open in 44 minutes

Reckitt Benckiser Group plc (RBGLY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.39-0.21 (-1.81%)
At close: 04:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202411.3811.5011.3611.3911.39803,200
May 21, 202411.6811.6911.5711.6011.60295,000
May 20, 202411.6011.6211.5611.5811.58817,300
May 17, 202411.7211.7411.6811.7011.70289,700
May 16, 202411.7711.7911.7111.7211.72214,400
May 15, 202411.6411.7111.6011.6811.68346,700
May 14, 202411.7011.7311.6111.6311.63382,400
May 13, 202411.5511.6211.5211.5911.59632,200
May 10, 202411.5811.6111.5411.5611.56217,500
May 09, 202411.5411.5811.5011.5711.57545,100
May 08, 202411.3911.4411.3911.3911.39361,500
May 07, 202411.5011.5511.4411.4711.47875,500
May 06, 202411.2711.4511.2711.3611.36623,200
May 03, 202411.3311.3511.2211.3311.33701,100
May 02, 202411.2411.2611.1711.2611.26907,800
May 01, 202411.3411.3511.1511.2211.22534,600
Apr 30, 202411.2711.3211.2211.2811.28850,800
Apr 29, 202411.2711.3211.2111.3211.321,464,400
Apr 26, 202411.1211.1411.0111.1011.10834,700
Apr 25, 202410.8111.0110.7811.0011.001,120,600
Apr 24, 202411.1011.1310.8810.9810.98861,000
Apr 23, 202410.5610.7910.5410.7710.771,048,100
Apr 22, 202410.4410.6110.4210.5910.59847,900
Apr 19, 202410.2810.3710.2710.3510.35502,200
Apr 18, 202410.3110.3610.3010.3510.35991,200
Apr 17, 202410.3610.3910.2410.2910.291,446,100
Apr 16, 202410.3410.3810.3110.3410.342,824,800
Apr 15, 202410.4710.5210.3910.4910.495,106,800
Apr 12, 202410.3910.6310.3910.6010.604,819,200
Apr 11, 202410.5710.6010.4510.5510.55998,800
Apr 11, 20240.294 Dividend
Apr 10, 202410.7610.7810.7010.7710.48377,500
Apr 09, 202410.6610.7310.6610.6810.39743,800
Apr 08, 202410.7210.7910.6410.7010.411,909,000
Apr 05, 202410.8010.8110.7310.7910.50898,400
Apr 04, 202410.8910.9610.8610.8910.591,537,200
Apr 03, 202410.5810.6910.5310.6610.371,257,700
Apr 02, 202410.8610.8810.6810.7110.42858,500
Apr 01, 202411.1511.5010.8011.2710.961,022,700
Mar 28, 202411.3811.4211.3111.3711.06958,700
Mar 27, 202411.0011.2110.9911.1510.851,190,600
Mar 26, 202410.9711.0410.8710.8910.591,623,000
Mar 25, 202410.8610.8710.7810.7910.501,180,000
Mar 22, 202411.1311.1411.0211.0610.76660,000
Mar 21, 202410.8710.9110.7710.8010.512,152,300
Mar 20, 202410.9611.0910.9211.0510.751,570,700
Mar 19, 202411.1211.1811.0611.1110.811,949,500
Mar 18, 202411.7311.7511.4811.6311.311,310,800
Mar 15, 202411.9211.9710.6611.4411.133,090,000
Mar 14, 202413.4313.4313.2813.3112.952,588,200
Mar 13, 202413.3913.4613.3613.4113.04311,200
Mar 12, 202413.2313.3213.2013.2812.922,118,500
Mar 11, 202413.2313.3113.1513.1712.811,664,100
Mar 08, 202413.2513.3113.1513.1812.823,346,800
Mar 07, 202412.8013.0112.7812.9812.631,650,400
Mar 06, 202412.8512.8512.7112.7312.381,740,800
Mar 05, 202412.9313.0312.9112.9612.61553,500
Mar 04, 202413.0313.0512.9713.0212.66558,700
Mar 01, 202412.9413.0812.8513.0612.702,474,000
Feb 29, 202412.5612.7112.5112.5912.251,478,700
Feb 28, 202412.9413.1812.8512.8912.541,559,200
Feb 27, 202414.8314.9014.7714.8814.47282,800
Feb 26, 202414.9815.0314.8714.9914.582,714,700
Feb 23, 202414.8214.8814.7514.8314.43303,000
Feb 22, 202414.6914.8214.6714.8214.42166,800
Feb 21, 202414.6714.7414.6714.7114.31184,500
Feb 20, 202414.7414.8414.7114.7214.32213,000
Feb 16, 202414.5314.6414.5214.5814.18266,900
Feb 15, 202414.4714.5214.4014.4414.05167,700
Feb 14, 202414.3414.3914.2914.3914.00303,600
Feb 13, 202414.5414.5914.3714.4414.05654,200
Feb 12, 202414.5214.6214.5214.6014.20701,100
Feb 09, 202414.5414.6414.5214.6414.24239,700
Feb 08, 202414.6214.6714.5814.5914.19353,500
Feb 07, 202414.7214.7214.6414.6814.28296,400
Feb 06, 202414.5314.7114.5314.7014.30455,800
Feb 05, 202414.5314.5814.4414.5714.17360,000
Feb 02, 202414.5614.5614.4614.5514.15188,300
Feb 01, 202414.4514.6114.4214.5914.19220,100
Jan 31, 202414.6214.6614.4614.5214.12545,500
Jan 30, 202414.5514.5514.4214.5314.131,898,200
Jan 29, 202414.3514.5314.3514.5014.10772,900
Jan 26, 202414.3914.4814.3714.4714.07260,600
Jan 25, 202414.0614.1414.0214.1413.75354,200
Jan 24, 202414.1214.1314.0414.1013.721,136,300
Jan 23, 202414.1014.1814.0914.1713.78365,700
Jan 22, 202414.0614.1714.0414.1413.75754,500
Jan 19, 202414.2214.2614.1414.2313.84338,500
Jan 18, 202414.1314.2114.1014.2013.81474,500
Jan 17, 202414.2214.2714.1614.2613.87403,300
Jan 16, 202414.3314.3814.2614.3113.92820,100
Jan 12, 202414.4714.4814.3314.3813.99726,300
Jan 11, 202414.2414.3514.1714.3213.931,183,900
Jan 10, 202414.2014.3214.2014.3113.92234,400
Jan 09, 202414.1714.2014.1514.1813.79166,700
Jan 08, 202413.9814.1313.9814.1213.73805,500
Jan 05, 202413.9814.0813.9514.0113.63292,200
Jan 04, 202413.9614.0213.9513.9713.59312,600
Jan 03, 202413.9113.9513.8313.8713.49929,200
Jan 02, 202413.7013.7813.6613.7513.37436,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...