Reckitt Benckiser Group plc (RBGLY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

13.50

-0.09

(-0.66%)

At close: 04:00PM EST

Time Period:

Dec 07, 2022 - Dec 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2023	13.59	13.62	13.50	13.50	13.50	423,600
Dec 05, 2023	13.62	13.64	13.55	13.59	13.59	403,400
Dec 04, 2023	13.75	13.79	13.68	13.76	13.76	450,700
Dec 01, 2023	13.63	13.73	13.61	13.70	13.70	492,800
Nov 30, 2023	13.60	13.66	13.54	13.62	13.62	527,700
Nov 29, 2023	13.68	13.68	13.59	13.59	13.59	403,500
Nov 28, 2023	13.63	13.73	13.63	13.67	13.67	395,800
Nov 27, 2023	13.61	13.62	13.53	13.54	13.54	455,800
Nov 24, 2023	13.50	13.60	13.50	13.60	13.60	374,800
Nov 22, 2023	13.49	13.55	13.48	13.52	13.52	401,600
Nov 21, 2023	13.39	13.50	13.39	13.48	13.48	578,900
Nov 20, 2023	13.30	13.33	13.24	13.26	13.26	798,900
Nov 17, 2023	13.38	13.43	13.33	13.38	13.38	357,000
Nov 16, 2023	13.33	13.38	13.26	13.29	13.29	388,200
Nov 15, 2023	13.63	13.67	13.48	13.49	13.49	559,500
Nov 14, 2023	13.50	13.70	13.50	13.67	13.67	549,400
Nov 13, 2023	13.47	13.57	13.45	13.54	13.54	1,040,000
Nov 10, 2023	13.44	13.45	13.23	13.43	13.43	707,800
Nov 09, 2023	13.64	13.68	13.15	13.50	13.50	3,678,500
Nov 08, 2023	13.40	13.49	13.40	13.42	13.42	415,800
Nov 07, 2023	13.48	13.61	13.47	13.58	13.58	1,061,100
Nov 06, 2023	13.49	13.57	13.48	13.49	13.49	1,555,600
Nov 03, 2023	13.44	13.46	13.31	13.35	13.35	2,703,100
Nov 02, 2023	13.65	13.66	13.45	13.48	13.48	1,045,600
Nov 01, 2023	13.40	13.43	13.34	13.42	13.42	2,373,600
Oct 31, 2023	13.36	13.44	13.30	13.33	13.33	731,500
Oct 30, 2023	13.38	13.48	13.37	13.48	13.48	602,500
Oct 27, 2023	13.25	13.29	13.11	13.13	13.13	326,300
Oct 26, 2023	13.58	13.62	13.46	13.47	13.47	474,200
Oct 25, 2023	13.60	13.86	13.58	13.68	13.68	480,500
Oct 24, 2023	14.33	14.40	14.24	14.39	14.39	766,800
Oct 23, 2023	14.48	14.57	14.43	14.52	14.52	372,400
Oct 20, 2023	14.40	14.43	14.35	14.36	14.36	233,200
Oct 19, 2023	14.39	14.45	14.31	14.34	14.34	316,800
Oct 18, 2023	14.38	14.53	14.37	14.39	14.39	250,700
Oct 17, 2023	14.25	14.33	14.20	14.26	14.26	416,300
Oct 16, 2023	14.09	14.20	14.03	14.19	14.19	1,254,800
Oct 13, 2023	14.22	14.29	14.14	14.19	14.19	249,900
Oct 12, 2023	14.37	14.37	14.16	14.22	14.22	251,200
Oct 11, 2023	14.46	14.51	14.42	14.47	14.47	226,000
Oct 10, 2023	14.36	14.41	14.32	14.39	14.39	364,000
Oct 09, 2023	14.07	14.18	14.04	14.16	14.16	275,900
Oct 06, 2023	13.89	14.06	13.75	14.03	14.03	459,600
Oct 05, 2023	14.14	14.18	14.05	14.16	14.16	243,400
Oct 04, 2023	14.03	14.03	13.84	13.92	13.92	1,388,700
Oct 03, 2023	13.94	13.95	13.83	13.84	13.84	1,604,300
Oct 02, 2023	14.02	14.02	13.82	13.82	13.82	2,667,400
Sept 29, 2023	14.20	14.20	13.98	13.99	13.99	2,712,200
Sept 28, 2023	14.03	14.04	13.94	13.97	13.97	1,678,400
Sept 27, 2023	14.08	14.08	13.80	13.84	13.84	673,100
Sept 26, 2023	14.06	14.09	13.97	13.98	13.98	319,200
Sept 25, 2023	14.16	14.19	14.11	14.12	14.12	1,310,800
Sept 22, 2023	14.43	14.44	14.30	14.31	14.31	832,700
Sept 21, 2023	14.49	14.54	14.45	14.45	14.45	1,647,300
Sept 20, 2023	14.60	14.65	14.46	14.47	14.47	2,615,600
Sept 19, 2023	14.43	14.47	14.38	14.43	14.43	1,399,000
Sept 18, 2023	14.38	14.43	14.33	14.42	14.42	347,400
Sept 15, 2023	14.30	14.33	14.20	14.23	14.23	738,300
Sept 14, 2023	14.19	14.28	14.19	14.25	14.25	367,100
Sept 13, 2023	14.20	14.30	14.20	14.27	14.27	265,800
Sept 12, 2023	14.48	14.48	14.36	14.40	14.40	301,500
Sept 11, 2023	14.52	14.59	14.49	14.55	14.55	2,417,600
Sept 08, 2023	14.46	14.49	14.41	14.43	14.43	1,976,000
Sept 07, 2023	14.19	14.33	14.19	14.28	14.28	466,500
Sept 06, 2023	14.19	14.20	14.13	14.15	14.15	331,700
Sept 05, 2023	14.31	14.33	14.25	14.25	14.25	359,700
Sept 01, 2023	14.50	14.50	14.30	14.34	14.34	298,800
Aug 31, 2023	14.45	14.52	14.36	14.41	14.41	135,200
Aug 30, 2023	14.60	14.63	14.52	14.56	14.56	1,225,700
Aug 29, 2023	14.45	14.55	14.40	14.47	14.47	6,641,600
Aug 28, 2023	14.15	14.45	14.15	14.37	14.37	377,500
Aug 25, 2023	14.30	14.37	14.23	14.35	14.35	1,536,500
Aug 24, 2023	14.27	14.39	14.26	14.26	14.26	1,227,800
Aug 23, 2023	14.29	14.39	14.29	14.35	14.35	2,104,500
Aug 22, 2023	14.32	14.32	14.25	14.28	14.28	745,500
Aug 21, 2023	14.38	14.47	14.31	14.44	14.44	8,335,200
Aug 18, 2023	14.34	14.40	14.30	14.39	14.39	1,593,300
Aug 17, 2023	14.52	14.53	14.35	14.38	14.38	2,258,800
Aug 16, 2023	14.46	14.48	14.35	14.37	14.37	808,300
Aug 15, 2023	14.58	14.59	14.40	14.43	14.43	955,100
Aug 14, 2023	14.57	14.72	14.56	14.64	14.64	1,836,000
Aug 11, 2023	14.61	14.69	14.58	14.59	14.59	2,927,600
Aug 10, 2023	14.75	14.80	14.54	14.60	14.60	4,062,600
Aug 09, 2023	14.52	14.57	14.47	14.49	14.49	4,523,600
Aug 08, 2023	14.52	14.53	14.39	14.40	14.40	9,143,500
Aug 07, 2023	14.51	14.60	14.48	14.55	14.55	349,100
Aug 04, 2023	14.36	14.52	14.35	14.35	14.35	222,600
Aug 04, 2023	0.198 Dividend
Aug 03, 2023	14.59	14.73	14.59	14.68	14.48	243,300
Aug 02, 2023	14.71	14.89	14.65	14.69	14.49	429,100
Aug 01, 2023	14.94	14.99	14.81	14.86	14.66	835,900
Jul 31, 2023	15.22	15.30	15.10	15.11	14.91	1,297,000
Jul 28, 2023	15.34	15.41	15.33	15.34	15.13	274,300
Jul 27, 2023	15.35	15.40	15.18	15.21	15.00	227,800
Jul 26, 2023	15.26	15.46	15.25	15.42	15.21	212,900
Jul 25, 2023	15.46	15.56	15.44	15.51	15.30	180,300
Jul 24, 2023	15.25	15.34	15.20	15.33	15.12	185,000
Jul 21, 2023	15.39	15.47	15.37	15.47	15.26	161,400
Jul 20, 2023	15.33	15.38	15.27	15.36	15.15	144,100
Jul 19, 2023	15.33	15.39	15.28	15.39	15.18	176,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,274.21-101.69(-0.50%)

S&P 5004,549.34-17.84(-0.39%)

DOW36,054.43-70.17(-0.19%)

CAD/USD0.7360+0.0003(+0.04%)

CRUDE OIL69.98+0.60(+0.86%)

Bitcoin CAD58,745.03-627.68(-1.06%)

Reckitt Benckiser Group plc (RBGLY)

S&P/TSX
20,274.21
-101.69(-0.50%)

S&P 500
4,549.34
-17.84(-0.39%)

DOW
36,054.43
-70.17(-0.19%)

CAD/USD
0.7360
+0.0003(+0.04%)

CRUDE OIL
69.98
+0.60(+0.86%)

Bitcoin CAD
58,745.03
-627.68(-1.06%)