Canada markets closed

Reckitt Benckiser Group plc (RBGLY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.46+0.17 (+1.30%)
At close: 03:57PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202213.4913.5013.3413.4613.461,028,953
Sept 30, 202213.3813.4513.2413.2913.291,841,400
Sept 29, 202213.4213.5913.3513.5613.562,574,800
Sept 28, 202212.9813.2912.9413.2713.27983,800
Sept 27, 202213.4413.4412.9913.0713.072,033,800
Sept 26, 202213.5013.5713.1813.2213.22790,600
Sept 23, 202213.4213.7913.0913.2313.23905,000
Sept 22, 202214.1014.2913.9013.9813.981,024,200
Sept 21, 202214.2514.6514.1414.1514.15718,400
Sept 20, 202214.5414.5414.3014.3814.381,204,600
Sept 19, 202214.2314.5514.2114.5014.50742,400
Sept 16, 202214.4514.5914.4014.4814.48619,400
Sept 15, 202214.8214.8714.7314.7714.77574,300
Sept 14, 202215.1115.1915.0315.0515.052,605,100
Sept 13, 202215.3515.4415.1315.1315.13247,500
Sept 12, 202215.6115.6815.5415.5415.54651,300
Sept 09, 202215.3115.4515.2915.3515.35360,700
Sept 08, 202214.9215.1014.9015.0715.07384,400
Sept 07, 202214.9115.1314.9115.1315.13507,200
Sept 06, 202215.0815.1714.9414.9714.97656,800
Sept 02, 202215.0715.0814.7314.7714.77422,900
Sept 01, 202214.8014.8714.6614.8114.81431,100
Aug 31, 202215.5715.7315.5715.6315.63295,700
Aug 30, 202215.6415.7215.4815.5215.52357,200
Aug 29, 202215.0016.3415.0015.6115.61488,200
Aug 26, 202215.6415.7615.5815.6215.62717,700
Aug 25, 202215.7415.8415.6615.8415.84223,500
Aug 24, 202215.7715.9115.7715.8615.86244,200
Aug 23, 202215.7715.8515.7115.7615.76283,800
Aug 22, 202216.2816.2815.9016.0316.03364,700
Aug 19, 202215.7915.9715.7715.9015.90215,500
Aug 18, 202216.3916.3915.6715.7615.76442,200
Aug 17, 202216.0616.1215.9816.0416.04336,100
Aug 16, 202215.8016.0515.8016.0516.05722,600
Aug 15, 202215.9616.0215.8815.9415.94880,900
Aug 12, 202215.7715.9415.7515.8615.86686,700
Aug 11, 202216.0116.1015.9716.0516.05916,100
Aug 10, 202216.2316.2716.0016.0516.05928,400
Aug 09, 202216.1516.1916.0716.0816.081,110,000
Aug 08, 202216.2316.3016.0816.0816.081,997,900
Aug 05, 202215.9516.1815.9216.0416.042,302,800
Aug 05, 20220.176 Dividend
Aug 04, 202216.5916.6416.4116.4116.231,332,400
Aug 03, 202216.6516.7616.5916.6716.49959,000
Aug 02, 202216.6516.7816.5116.5216.341,230,400
Aug 01, 202216.4516.7316.4516.6416.46559,700
Jul 29, 202216.1816.4116.1116.4016.22413,600
Jul 28, 202215.9616.0115.8415.9315.76293,400
Jul 27, 202215.9416.1915.8716.1816.01390,500
Jul 26, 202215.4615.6015.4315.4615.29350,200
Jul 25, 202215.5615.6015.4415.5115.34483,300
Jul 22, 202215.1615.3815.1615.2315.07299,300
Jul 21, 202214.9215.3114.9215.2415.08472,700
Jul 20, 202215.5015.5215.2715.3315.17519,200
Jul 19, 202215.7515.8015.6215.6815.51482,300
Jul 18, 202215.4115.5715.4015.4515.28574,000
Jul 15, 202215.4615.5215.3815.4315.261,067,900
Jul 14, 202215.2815.4515.1915.4215.251,067,900
Jul 13, 202215.2815.5915.2815.4715.30333,000
Jul 12, 202215.3015.4915.2815.3715.21370,400
Jul 11, 202215.2715.3415.1915.2915.13733,200
Jul 08, 202215.0715.2915.0715.2015.04498,100
Jul 07, 202215.0815.2815.0715.2815.121,290,100
Jul 06, 202215.2015.4015.2015.4015.23534,200
Jul 05, 202214.9715.1114.8615.1114.95473,300
Jul 01, 202215.0715.3115.0715.3015.14258,900
Jun 30, 202214.9915.2614.9915.2315.07290,500
Jun 29, 202215.1815.2815.0815.1915.03453,200
Jun 28, 202215.1915.4415.1815.3115.151,313,300
Jun 27, 202215.5315.5615.3215.3615.20688,600
Jun 24, 202215.5415.5815.4715.5315.36524,400
Jun 23, 202214.5215.3814.5215.3615.20443,100
Jun 22, 202214.3815.3414.3815.2415.08592,500
Jun 21, 202214.7615.4514.7615.2315.07755,800
Jun 17, 202214.9515.0414.8214.9414.78366,100
Jun 16, 202214.8915.0414.8714.9014.74644,800
Jun 15, 202214.7414.8614.5714.7914.63664,800
Jun 14, 202214.7614.7914.5114.6814.522,467,200
Jun 13, 202214.9215.0414.8214.8814.72392,300
Jun 10, 202215.1715.2315.0615.1615.002,095,500
Jun 09, 202215.3315.7115.3315.3315.17280,500
Jun 08, 202215.6015.6515.5115.5215.35344,600
Jun 07, 202215.5615.9115.5615.8915.72641,800
Jun 06, 202215.7015.9015.7015.8115.64671,800
Jun 03, 202215.4015.8015.4015.6815.51415,500
Jun 02, 202215.5015.9315.5015.9215.75303,300
Jun 01, 202215.8315.8715.5315.5815.41832,100
May 31, 202215.4215.8415.3515.6115.44603,200
May 27, 202215.6515.8615.5815.6515.48265,300
May 26, 202215.8415.8415.6915.8115.64336,000
May 25, 202215.7115.8615.6815.7315.56291,800
May 24, 202215.7215.8615.6515.8415.67291,900
May 23, 202215.9115.9215.4515.8515.68674,300
May 20, 202215.6515.7915.6115.7915.62994,700
May 19, 202215.3015.5915.2115.4515.28618,200
May 18, 202215.3316.0515.3315.6415.47346,000
May 17, 202216.0016.0015.7015.7915.625,028,300
May 16, 202215.3016.1215.3016.0915.92388,800
May 13, 202215.6916.1215.6916.0515.88427,400
May 12, 202215.6416.0615.6415.8315.66883,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...