UK Markets closed

Reckitt Benckiser Group plc (RBGPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
75.17-0.44 (-0.58%)
At close: 3:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202175.6077.2074.4575.1775.172,200
21 Oct 202176.0876.0875.2775.6175.61800
20 Oct 202175.4576.1075.4576.1076.10700
19 Oct 202174.4374.4374.4374.4374.43700
18 Oct 202175.3675.3673.9573.9573.958,000
15 Oct 202175.6876.2073.6976.2076.201,600
14 Oct 202175.8276.6075.8276.6076.601,600
13 Oct 202174.0874.0874.0874.0874.08600
12 Oct 202174.8574.8573.9373.9373.931,000
11 Oct 202176.2976.2973.8073.8773.874,000
08 Oct 202175.5675.5674.0174.0174.011,200
07 Oct 202173.4075.0572.3072.3072.302,400
06 Oct 202173.6073.6073.6073.6073.60900
05 Oct 202175.9077.3675.9076.0076.006,700
04 Oct 202176.2677.4175.5075.5075.502,600
01 Oct 202179.3579.3576.1876.6076.6011,600
30 Sept 202176.9278.6576.9278.6578.65900
29 Sept 202178.9978.9978.9978.9978.99700
28 Sept 202178.7279.5077.2778.2978.295,400
27 Sept 202176.3079.0676.3077.0377.031,600
24 Sept 202180.0580.0580.0580.0580.05400
23 Sept 202180.3080.3080.0380.0380.033,600
22 Sept 202180.5180.5678.3878.3878.381,700
21 Sept 202181.0581.7579.3479.3479.341,700
20 Sept 202180.4081.2779.7580.8880.881,900
17 Sept 202181.1481.1479.4879.4879.481,200
16 Sept 202181.2581.3180.5580.5580.557,300
15 Sept 202180.8781.5080.8781.4581.45102,800
14 Sept 202178.8178.8178.8178.8178.81900
13 Sept 202177.7477.7477.3077.3077.301,800
10 Sept 202179.0179.0176.2077.1377.13210,400
09 Sept 202179.7179.7177.1577.1577.153,500
08 Sept 202179.5079.5079.5079.5079.501,700
07 Sept 202179.7580.2579.7580.2580.251,700
03 Sept 202178.5379.3577.2478.9578.952,000
02 Sept 202177.6677.6675.3377.6677.661,400
01 Sept 202176.7677.2476.2077.2477.246,000
31 Aug 202175.0075.0075.0075.0075.00600
30 Aug 202177.2577.2575.0075.0075.005,000
27 Aug 202176.8076.8076.8076.8076.80400
26 Aug 202176.4076.4075.0875.8875.881,000
25 Aug 202176.6576.7676.1376.7676.7691,300
24 Aug 202176.5676.5675.3676.2976.292,400
23 Aug 202177.0177.0175.6177.0177.011,200
20 Aug 202178.3678.3675.6176.5076.50108,400
19 Aug 202176.7777.2076.7777.2077.20121,700
18 Aug 202177.7678.0076.9976.9976.991,100
17 Aug 202176.4077.6076.4077.6077.60700
16 Aug 202177.0877.0875.2075.2075.202,600
13 Aug 202178.0078.0076.2376.2376.231,100
12 Aug 202179.2079.2075.0075.0075.006,300
11 Aug 202175.0075.0175.0075.0175.018,300
10 Aug 202177.6777.6777.3577.3577.351,900
09 Aug 202177.8877.8877.3577.3577.351,000
06 Aug 202176.8876.8875.8275.8275.821,100
05 Aug 202177.8578.1077.8578.1078.101,500
05 Aug 20210.73 Dividend
04 Aug 202179.4079.4079.2479.2478.511,300
03 Aug 202177.8778.0777.2077.2076.491,100
02 Aug 202177.0079.9077.0079.9079.161,200
30 Jul 202176.7579.1576.6276.6275.911,300
29 Jul 202178.0278.0277.2677.2676.551,100
28 Jul 202178.6078.6076.6476.7276.013,600
27 Jul 202180.2280.2278.9679.0078.272,600
26 Jul 202187.2687.2686.3586.3585.55500
23 Jul 202186.3686.7685.2586.7085.901,200
22 Jul 202185.0286.1285.0086.1285.331,300
21 Jul 202188.2188.2186.4286.4285.622,500
20 Jul 202187.1188.6187.1188.6187.791,400
19 Jul 202189.9589.9587.8987.9987.181,000
16 Jul 202189.5489.5489.5489.5488.721,000
15 Jul 202188.0089.0187.8589.0188.191,400
14 Jul 202191.0491.0488.1989.2088.3814,000
13 Jul 202188.6089.7988.6089.7988.961,800
12 Jul 202190.9290.9289.9689.9689.131,300
09 Jul 202189.8690.0888.8489.0788.25361,400
08 Jul 202188.2090.5188.2088.5087.68164,700
07 Jul 202190.0092.5090.0091.7090.862,700
06 Jul 202189.6489.6488.5689.6488.811,300
02 Jul 202188.2089.4488.2089.1488.321,300
01 Jul 202188.3388.4688.3388.4687.656,200
30 Jun 202189.9689.9689.4489.4488.62600
29 Jun 202190.4090.4090.4090.4089.57400
28 Jun 202190.9490.9489.3590.4089.575,900
25 Jun 202190.5090.5088.7788.7787.95800
24 Jun 202190.7990.7990.3090.7989.951,200
23 Jun 202191.5591.5591.5591.5590.71400
22 Jun 202188.2088.2088.1988.1987.383,600
21 Jun 202190.1390.1390.1390.1389.30600
18 Jun 202190.3290.3289.3089.3088.481,100
17 Jun 202191.7592.8890.7890.7889.941,200
16 Jun 202194.0094.4192.3493.3492.481,600
15 Jun 202193.1993.7592.5193.6992.834,200
14 Jun 202192.4692.4692.4692.4691.61-
11 Jun 202191.3792.4691.3792.4691.611,000
10 Jun 202186.7593.1986.7593.1992.336,500
09 Jun 202189.3790.2489.3790.2489.411,700
08 Jun 202192.3692.9989.2891.9091.052,300
07 Jun 202191.0091.0090.9291.0090.163,600
04 Jun 202191.5092.4891.5092.4891.63800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...