Skip to main content
Reckitt Benckiser Group plc (RBGLY)
OTCMKTS · Delayed Price · Currency is USD
15.39
-0.86 (-5.29%)
Mar 5, 2026, 9:30 AM EST

Reckitt Benckiser Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.9315.4914.8115.3915.39-5.29%504,232
Mar 4, 202616.3316.5616.0516.2516.25-0.98%231,469
Mar 3, 202616.1016.5516.1016.4116.41-4.48%245,479
Mar 2, 202617.2417.2917.0717.1817.18-2.16%231,170
Feb 27, 202617.3617.6917.3617.5617.561.33%310,327
Feb 26, 202617.3117.4317.2617.3317.33-0.23%324,478
Feb 25, 202617.2117.3917.1417.3717.37-0.29%360,478
Feb 24, 202617.4417.5317.3717.4217.420.06%231,509
Feb 23, 202617.2217.4117.2017.4117.41-0.34%312,948
Feb 20, 202617.3417.4717.2917.4717.47-0.46%228,618
Feb 19, 202617.5117.5517.3817.5517.55-0.17%306,592
Feb 18, 202617.5617.6217.4817.5817.58-0.40%347,189
Feb 17, 202617.5217.6517.4217.6517.65-0.73%272,487
Feb 13, 202617.5817.8017.4817.7817.781.25%263,782
Feb 12, 202617.2717.5917.2417.5617.561.50%242,218
Feb 11, 202617.2317.4017.1717.3017.30-0.23%242,520
Feb 10, 202617.2817.3817.1517.3417.34-0.40%317,563
Feb 9, 202617.2717.4117.1717.4117.41-0.57%289,435
Feb 6, 202617.3517.5417.3217.5117.510.75%220,829
Feb 5, 202617.3017.5317.2217.3817.380.87%228,815
Feb 4, 202617.3217.3916.9317.2317.233.17%274,136
Feb 3, 202616.4716.8616.4716.7016.70-1.32%254,051
Feb 2, 202616.9117.0616.5016.9216.92-2.54%101,920
Jan 30, 202617.4317.4517.2817.3716.761.28%179,248
Jan 29, 202617.2517.2717.1317.1516.550.73%207,595
Jan 28, 202617.0017.1216.9917.0216.43-0.91%426,372
Jan 27, 202617.0217.2216.9417.1816.581.04%354,973
Jan 26, 202616.7517.0216.7517.0016.41-0.85%543,218
Jan 23, 202616.9317.1516.8917.1516.55-0.24%223,850
Jan 22, 202617.0117.2016.9917.1916.591.79%821,696
Jan 21, 202616.9717.0616.8316.8916.30-1.34%987,657
Jan 20, 202617.0617.1417.0017.1216.520.68%1,034,742
Jan 16, 202617.1817.2016.9417.0016.41-0.43%1,991,595
Jan 15, 202617.2617.2817.0717.0716.48-2.03%672,705
Jan 14, 202617.3317.4317.2517.4316.820.18%276,460
Jan 13, 202617.4217.4317.3217.4016.79-0.36%223,991
Jan 12, 202617.4317.5017.3917.4616.851.02%193,497
Jan 9, 202617.1917.3117.1817.2816.68-0.12%328,534
Jan 8, 202617.0817.3917.0817.3016.701.84%189,743
Jan 7, 202616.9617.0316.9416.9916.40-0.49%243,221
Jan 6, 202617.1717.2417.0317.0716.480.86%260,458
Jan 5, 202616.7817.0016.6416.9316.340.56%337,497
Jan 2, 202616.8816.8916.7716.8316.25-0.37%185,254
Dec 31, 202516.8216.9416.8016.9016.31-0.18%113,918
Dec 30, 202516.8716.9816.8316.9316.34-0.12%277,959
Dec 29, 202516.8216.9616.8016.9516.360.31%246,557
Dec 26, 202516.9316.9316.7316.9016.310.25%84,169
Dec 24, 202516.4917.0816.4916.8516.270.06%307,934
Dec 23, 202516.8716.8916.7316.8416.26-0.31%1,339,831
Dec 22, 202516.9216.9416.8916.9016.31-0.31%206,435
Dec 19, 202516.8517.0516.8416.9516.360.62%256,231
Dec 18, 202516.8316.9516.8116.8416.260.38%172,929
Dec 17, 202516.7916.8516.7516.7816.200.24%164,505
Dec 16, 202516.8516.8716.6816.7416.160.31%238,380
Dec 15, 202516.7416.8216.6816.6916.11-0.43%274,427
Dec 12, 202516.8416.8916.7116.7616.18-0.62%300,240
Dec 11, 202516.8316.9816.8316.8716.281.57%186,110
Dec 10, 202516.6016.6816.5416.6016.031.14%158,432
Dec 9, 202516.7016.7116.4116.4215.84-0.38%196,979
Dec 8, 202516.5716.5816.4016.4815.90-1.25%283,034
Dec 5, 202516.5316.6916.5316.6916.111.46%115,006
Dec 4, 202516.6016.6216.4516.4515.87-0.69%118,154
Dec 3, 202516.5216.5916.5016.5615.99-217,019
Dec 2, 202516.4916.5616.2316.5615.99-0.25%211,578
Dec 1, 202516.5316.6316.4716.6016.032.37%198,023
Nov 28, 202516.1616.2316.1516.2215.65-0.45%93,184
Nov 26, 202516.2716.3516.2616.2915.720.64%204,325
Nov 25, 202516.1416.2516.1316.1915.621.11%217,796
Nov 24, 202516.1716.1815.9316.0115.45-1.35%194,301
Nov 21, 202516.0516.2516.0416.2315.662.23%201,767
Nov 20, 202515.9615.9815.8515.8815.320.46%207,701
Nov 19, 202515.9515.9615.7315.8015.25-0.92%256,568
Nov 18, 202515.9416.0315.9215.9515.39-1.16%314,156
Nov 17, 202516.1316.2316.0916.1415.570.06%146,047
Nov 14, 202516.0116.1315.9916.1315.560.72%140,616
Nov 13, 202516.0016.0915.9916.0115.45-0.58%454,780
Nov 12, 202516.1016.1716.0616.1015.54-0.45%332,902
Nov 11, 202516.2416.2816.1816.1815.61-0.07%264,917
Nov 10, 202516.2216.2216.0616.1915.620.26%370,224
Nov 7, 202515.9816.2015.9816.1515.580.45%553,190
Nov 6, 202516.0616.0815.9616.0715.51-0.06%507,540
Nov 5, 202516.0216.0915.9816.0815.520.58%149,406
Nov 4, 202515.9016.0515.8915.9915.430.46%163,900
Nov 3, 202516.0216.0615.9215.9215.36-0.33%159,254
Oct 31, 202515.9115.9815.8515.9715.41-0.13%206,129
Oct 30, 202515.9716.0415.9615.9915.43-0.71%136,945
Oct 29, 202516.2516.2616.0716.1015.54-0.96%144,388
Oct 28, 202516.3216.3516.2216.2615.69-0.83%163,903
Oct 27, 202516.4516.4616.3316.4015.820.19%171,083
Oct 24, 202516.4216.4316.3216.3715.790.26%2,359,912
Oct 23, 202516.3716.4616.3016.3215.75-0.63%660,038
Oct 22, 202516.4316.4916.3716.4315.85-0.44%159,518
Oct 21, 202516.4316.5216.3816.5015.92-0.69%340,335
Oct 20, 202516.4816.6316.4616.6216.04-0.06%526,136
Oct 17, 202516.4416.6516.4416.6316.052.50%229,553
Oct 16, 202516.1916.3416.1916.2215.650.97%236,394
Oct 15, 202515.9116.1215.9116.0615.500.85%236,065
Oct 14, 202515.9315.9815.8415.9315.37-0.33%180,235
Oct 13, 202515.9015.9915.8915.9815.42-0.52%347,831
Oct 10, 202516.0016.0915.9716.0615.500.20%357,439