Reckitt Benckiser Group plc (RBGPF)
OTCMKTS
· Delayed Price · Currency is USD
63.81
-1.45 (-2.22%)
May 12, 2025, 1:41 PM EDT
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -0.90% | 467 |
| May 8, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - | 124 |
| May 7, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - | 84 |
| May 6, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -0.57% | 892 |
| May 5, 2025 | 66.05 | 66.24 | 66.05 | 66.24 | 66.24 | -1.44% | 319 |
| May 2, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - | 104 |
| May 1, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 6.68% | 305 |
| Apr 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Apr 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.48% | 1,475 |
| Apr 28, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - | 138 |
| Apr 25, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | -3.65% | 200 |
| Apr 24, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 0.29% | 465 |
| Apr 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.62% | 484 |
| Apr 22, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 1.75% | 454 |
| Apr 21, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - | 86 |
| Apr 17, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - | 87 |
| Apr 16, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - | 67 |
| Apr 15, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - | 84 |
| Apr 14, 2025 | 63.45 | 63.59 | 63.34 | 63.59 | 63.59 | 2.54% | 1,373 |
| Apr 11, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - | 35 |
| Apr 10, 2025 | 61.25 | 62.01 | 61.25 | 62.01 | 60.46 | 2.89% | 1,227 |
| Apr 9, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 58.77 | - | 82 |
| Apr 8, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 57.29 | - | 193 |
| Apr 7, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 57.29 | -12.68% | 413 |
| Apr 4, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 65.60 | - | - |
| Apr 3, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 65.60 | 1.92% | 1,601 |
| Apr 2, 2025 | 66.98 | 67.72 | 66.98 | 67.72 | 64.37 | -0.41% | 365 |
| Apr 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 64.63 | - | 67 |
| Mar 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 64.63 | -0.33% | 932 |
| Mar 28, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 64.84 | - | 92 |
| Mar 27, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 64.84 | - | 129 |
| Mar 26, 2025 | 66.22 | 68.22 | 66.22 | 68.22 | 64.84 | 4.47% | 388 |
| Mar 25, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 62.07 | -2.56% | 286 |
| Mar 24, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 63.70 | - | 84 |
| Mar 21, 2025 | 67.00 | 67.02 | 67.00 | 67.02 | 63.70 | 1.94% | 607 |
| Mar 20, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 62.48 | -1.44% | 246 |
| Mar 19, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 63.40 | - | 11 |
| Mar 18, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 63.40 | -0.12% | 467 |
| Mar 17, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 63.47 | 1.16% | 681 |
| Mar 14, 2025 | 66.02 | 66.02 | 66.02 | 66.02 | 62.75 | -0.28% | 504 |
| Mar 13, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 62.92 | -2.65% | 617 |
| Mar 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 64.63 | -0.51% | 464 |
| Mar 11, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 64.97 | -2.04% | 1,617 |
| Mar 10, 2025 | 67.62 | 69.77 | 66.88 | 69.77 | 66.31 | -0.62% | 737 |
| Mar 7, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 66.73 | - | 31 |
| Mar 6, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 66.73 | 5.31% | 493 |
| Mar 5, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 63.37 | - | 120 |
| Mar 4, 2025 | 69.08 | 69.83 | 66.67 | 66.67 | 63.37 | 0.36% | 3,382 |
| Mar 3, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 63.14 | 2.09% | 859 |
| Feb 28, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 61.85 | -3.07% | 3,118 |