Reckitt Benckiser Group plc (RBGLY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

13.94

-0.40

(-2.79%)

At close: 03:59PM EST

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	14.04	14.04	13.90	13.94	13.94	472,600
Feb 01, 2023	14.26	14.37	14.15	14.34	14.34	267,800
Jan 31, 2023	14.36	14.45	14.33	14.44	14.44	458,100
Jan 30, 2023	14.34	14.43	14.28	14.28	14.28	662,200
Jan 27, 2023	14.07	14.09	13.93	14.00	14.00	710,900
Jan 26, 2023	14.19	14.27	14.08	14.27	14.27	343,400
Jan 25, 2023	14.21	14.32	14.17	14.23	14.23	809,400
Jan 24, 2023	14.37	14.41	14.25	14.31	14.31	853,100
Jan 23, 2023	14.57	14.64	14.51	14.62	14.62	1,157,600
Jan 20, 2023	14.60	14.70	14.57	14.70	14.70	459,500
Jan 19, 2023	14.56	14.76	14.40	14.75	14.75	1,548,800
Jan 18, 2023	14.85	14.87	14.56	14.57	14.57	1,274,100
Jan 17, 2023	14.84	14.99	14.83	14.97	14.97	817,700
Jan 13, 2023	14.79	14.99	14.79	14.99	14.99	954,000
Jan 12, 2023	14.56	14.74	14.52	14.71	14.71	680,200
Jan 11, 2023	14.75	14.77	14.60	14.62	14.62	280,100
Jan 10, 2023	14.59	14.60	14.50	14.59	14.59	463,900
Jan 09, 2023	14.56	14.64	14.52	14.52	14.52	618,800
Jan 06, 2023	14.13	14.46	14.13	14.44	14.44	631,600
Jan 05, 2023	14.28	14.28	14.00	14.13	14.13	380,900
Jan 04, 2023	14.06	14.09	13.97	14.06	14.06	370,600
Jan 03, 2023	14.08	14.22	13.97	14.10	14.10	1,454,700
Dec 30, 2022	13.69	14.26	13.69	14.09	14.09	314,100
Dec 29, 2022	14.05	14.11	14.01	14.06	14.06	494,700
Dec 28, 2022	14.04	14.11	13.97	14.03	14.03	462,200
Dec 27, 2022	13.81	14.20	13.81	13.92	13.92	529,000
Dec 23, 2022	13.87	14.07	13.86	14.07	14.07	791,800
Dec 22, 2022	13.85	13.93	13.80	13.87	13.87	692,900
Dec 21, 2022	13.73	14.04	13.73	14.01	14.01	469,100
Dec 20, 2022	14.08	14.10	13.89	13.97	13.97	548,700
Dec 19, 2022	14.11	14.20	14.08	14.11	14.11	1,190,900
Dec 16, 2022	14.01	14.15	14.01	14.10	14.10	381,500
Dec 15, 2022	14.37	14.41	14.15	14.18	14.18	636,100
Dec 14, 2022	14.40	14.65	14.40	14.56	14.56	895,400
Dec 13, 2022	14.70	14.75	14.43	14.45	14.45	649,500
Dec 12, 2022	14.52	14.54	14.28	14.42	14.42	1,238,900
Dec 09, 2022	14.48	14.61	14.42	14.42	14.42	792,300
Dec 08, 2022	14.44	14.57	14.41	14.54	14.54	518,200
Dec 07, 2022	14.66	14.73	14.55	14.64	14.64	451,900
Dec 06, 2022	14.66	14.78	14.54	14.59	14.59	1,010,900
Dec 05, 2022	14.84	14.93	14.64	14.66	14.66	1,527,300
Dec 02, 2022	14.87	15.13	14.86	15.05	15.05	444,300
Dec 01, 2022	15.01	15.08	14.95	15.00	15.00	481,100
Nov 30, 2022	14.58	14.68	14.33	14.62	14.62	379,800
Nov 29, 2022	14.44	14.51	14.39	14.41	14.41	398,600
Nov 28, 2022	14.50	14.64	14.43	14.48	14.48	868,900
Nov 25, 2022	14.46	14.52	14.42	14.47	14.47	1,612,600
Nov 23, 2022	14.26	14.40	14.25	14.36	14.36	378,900
Nov 22, 2022	14.12	14.28	14.12	14.24	14.24	494,900
Nov 21, 2022	14.04	14.24	13.99	14.22	14.22	1,253,700
Nov 18, 2022	13.96	14.13	13.93	14.08	14.08	9,123,400
Nov 17, 2022	13.73	13.98	13.52	13.98	13.98	2,875,400
Nov 16, 2022	13.84	14.00	13.78	13.83	13.83	2,078,200
Nov 15, 2022	13.58	13.64	13.48	13.60	13.60	4,537,700
Nov 14, 2022	13.35	13.39	13.24	13.24	13.24	1,953,500
Nov 11, 2022	13.10	13.22	12.99	13.18	13.18	2,208,100
Nov 10, 2022	13.33	13.43	13.25	13.42	13.42	891,300
Nov 09, 2022	12.87	13.00	12.81	12.85	12.85	391,900
Nov 08, 2022	13.01	13.23	12.97	13.08	13.08	745,500
Nov 07, 2022	12.92	13.03	12.89	13.00	13.00	856,100
Nov 04, 2022	12.85	13.08	12.79	13.07	13.07	830,200
Nov 03, 2022	12.79	12.89	12.76	12.84	12.84	731,300
Nov 02, 2022	13.13	13.39	13.03	13.04	13.04	368,400
Nov 01, 2022	13.40	13.44	13.13	13.18	13.18	1,042,900
Oct 31, 2022	13.37	13.42	13.25	13.27	13.27	981,900
Oct 28, 2022	13.06	13.26	13.00	13.21	13.21	797,200
Oct 27, 2022	12.85	12.99	12.81	12.88	12.88	1,243,300
Oct 26, 2022	13.03	13.32	13.02	13.24	13.24	603,000
Oct 25, 2022	13.51	13.73	13.51	13.62	13.62	637,200
Oct 24, 2022	13.42	13.56	13.36	13.44	13.44	852,500
Oct 21, 2022	13.23	13.44	13.19	13.42	13.42	425,100
Oct 20, 2022	13.38	13.44	13.18	13.21	13.21	1,148,500
Oct 19, 2022	13.23	13.32	13.19	13.29	13.29	2,279,100
Oct 18, 2022	13.23	13.33	13.19	13.25	13.25	1,608,700
Oct 17, 2022	13.21	13.30	13.14	13.15	13.15	1,280,000
Oct 14, 2022	13.19	13.20	12.89	12.91	12.91	860,300
Oct 13, 2022	12.71	13.13	12.71	13.07	13.07	782,700
Oct 12, 2022	12.96	13.15	12.93	13.07	13.07	1,141,700
Oct 11, 2022	13.14	13.20	12.83	12.91	12.91	955,300
Oct 10, 2022	13.00	13.11	12.97	13.03	13.03	888,600
Oct 07, 2022	13.27	13.29	13.02	13.07	13.07	1,026,500
Oct 06, 2022	13.31	13.34	13.19	13.24	13.24	1,089,000
Oct 05, 2022	13.48	13.54	13.30	13.45	13.45	1,115,800
Oct 04, 2022	13.70	13.74	13.60	13.65	13.65	1,950,400
Oct 03, 2022	13.49	13.50	13.34	13.46	13.46	1,029,000
Sept 30, 2022	13.38	13.45	13.24	13.29	13.29	1,841,400
Sept 29, 2022	13.42	13.59	13.35	13.56	13.56	2,574,800
Sept 28, 2022	12.98	13.29	12.94	13.27	13.27	983,800
Sept 27, 2022	13.44	13.44	12.99	13.07	13.07	2,033,800
Sept 26, 2022	13.50	13.57	13.18	13.22	13.22	790,600
Sept 23, 2022	13.42	13.79	13.09	13.23	13.23	905,000
Sept 22, 2022	14.10	14.29	13.90	13.98	13.98	1,024,200
Sept 21, 2022	14.25	14.65	14.14	14.15	14.15	718,400
Sept 20, 2022	14.54	14.54	14.30	14.38	14.38	1,204,600
Sept 19, 2022	14.23	14.55	14.21	14.50	14.50	742,400
Sept 16, 2022	14.45	14.59	14.40	14.48	14.48	619,400
Sept 15, 2022	14.82	14.87	14.73	14.77	14.77	574,300
Sept 14, 2022	15.11	15.19	15.03	15.05	15.05	2,605,100
Sept 13, 2022	15.35	15.44	15.13	15.13	15.13	247,500
Sept 12, 2022	15.61	15.68	15.54	15.54	15.54	651,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,740.44-10.61(-0.05%)

S&P 5004,179.76+60.55(+1.47%)

DOW34,053.94-39.02(-0.11%)

CAD/USD0.7494-0.0017(-0.23%)

CRUDE OIL75.82-0.06(-0.08%)

BTC-CAD31,279.15-661.05(-2.07%)

Reckitt Benckiser Group plc (RBGLY)

S&P/TSX
20,740.44
-10.61(-0.05%)

S&P 500
4,179.76
+60.55(+1.47%)

DOW
34,053.94
-39.02(-0.11%)

CAD/USD
0.7494
-0.0017(-0.23%)

CRUDE OIL
75.82
-0.06(-0.08%)

BTC-CAD
31,279.15
-661.05(-2.07%)