Skip to main content
Reckitt Benckiser Group plc (RBGLY)
OTCMKTS · Delayed Price · Currency is USD
16.02
+0.23 (1.46%)
At close: Dec 5, 2025

Reckitt Benckiser Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.9016.0015.9015.97-1.14%1,778
Dec 4, 202515.9415.9515.7915.7915.79-0.69%123,078
Dec 3, 202515.8615.9315.8415.9015.90-225,841
Dec 2, 202515.8315.9015.5815.9015.90-0.25%220,394
Dec 1, 202515.8715.9615.8115.9415.942.38%206,274
Nov 28, 202515.5115.5815.5015.5715.57-0.45%97,067
Nov 26, 202515.6215.7015.6115.6415.640.64%212,839
Nov 25, 202515.4915.6015.4815.5415.541.11%226,871
Nov 24, 202515.5215.5315.2915.3715.37-1.35%202,397
Nov 21, 202515.4115.6015.4015.5815.582.23%210,174
Nov 20, 202515.3215.3415.2215.2415.240.46%216,356
Nov 19, 202515.3115.3215.1015.1715.17-0.91%267,259
Nov 18, 202515.3015.3915.2815.3115.31-1.16%327,246
Nov 17, 202515.4815.5815.4515.4915.490.06%152,133
Nov 14, 202515.3715.4815.3515.4815.480.72%146,475
Nov 13, 202515.3615.4515.3515.3715.37-0.58%473,730
Nov 12, 202515.4615.5215.4215.4615.46-0.45%346,773
Nov 11, 202515.5915.6315.5315.5315.53-0.06%275,956
Nov 10, 202515.5715.5715.4215.5415.540.26%385,651
Nov 7, 202515.3415.5515.3415.5015.500.45%576,240
Nov 6, 202515.4215.4415.3215.4315.43-0.06%528,688
Nov 5, 202515.3815.4515.3415.4415.440.59%155,632
Nov 4, 202515.2615.4115.2515.3515.350.46%170,730
Nov 3, 202515.3815.4215.2815.2815.28-0.33%165,890
Oct 31, 202515.2815.3415.2215.3315.33-0.13%214,718
Oct 30, 202515.3315.4015.3215.3515.35-0.71%142,652
Oct 29, 202515.6015.6115.4315.4615.46-0.96%150,405
Oct 28, 202515.6715.7015.5715.6115.61-0.83%170,733
Oct 27, 202515.7915.8015.6815.7415.740.19%178,212
Oct 24, 202515.7615.7715.6715.7115.710.26%2,458,242
Oct 23, 202515.7115.8015.6515.6715.67-0.63%687,540
Oct 22, 202515.7715.8315.7115.7715.77-0.44%166,165
Oct 21, 202515.7715.8615.7215.8415.84-0.69%354,516
Oct 20, 202515.8215.9615.8015.9515.95-0.06%548,059
Oct 17, 202515.7815.9815.7815.9615.962.50%239,118
Oct 16, 202515.5415.6915.5415.5715.570.97%246,244
Oct 15, 202515.2715.4715.2715.4215.420.85%245,902
Oct 14, 202515.2915.3415.2115.2915.29-0.33%187,745
Oct 13, 202515.2615.3515.2515.3415.34-0.52%362,324
Oct 10, 202515.3615.4515.3315.4215.420.19%372,333
Oct 9, 202515.4615.4815.3215.3915.390.79%316,749
Oct 8, 202515.2615.2915.2015.2715.270.53%364,479
Oct 7, 202515.1015.2715.1015.1915.19-0.52%277,363
Oct 6, 202515.3015.3115.2315.2715.27-0.39%154,060
Oct 3, 202515.3515.4115.3115.3315.33-0.13%161,747
Oct 2, 202515.3915.3915.3015.3515.35-0.26%157,026
Oct 1, 202515.4415.5215.3415.3915.39-0.77%206,179
Sep 30, 202515.3515.5215.3515.5115.514.30%240,052
Sep 29, 202514.9214.9614.8414.8714.87-0.54%186,164
Sep 26, 202514.9614.9614.8514.9514.950.07%318,281
Sep 25, 202515.0615.0614.8614.9414.94-0.99%249,138
Sep 24, 202515.0115.1615.0115.0915.09-1.05%267,299
Sep 23, 202515.2815.2915.1515.2515.25-0.85%407,877
Sep 22, 202515.4015.4215.3115.3815.38-0.65%325,415
Sep 19, 202515.4415.4815.3815.4815.480.06%384,957
Sep 18, 202515.5015.5215.4015.4715.47-0.96%129,312
Sep 17, 202515.6315.7215.5815.6215.620.13%396,677
Sep 16, 202515.5615.6415.5515.6015.60-0.19%144,521
Sep 15, 202515.7415.7915.5815.6315.63-0.19%164,977
Sep 12, 202515.7115.7215.6615.6615.66-0.32%170,919
Sep 11, 202515.6315.7215.6215.7115.710.38%156,606
Sep 10, 202515.6515.7215.6215.6515.65-0.51%868,465
Sep 9, 202515.6415.7715.6415.7315.73-0.19%1,502,290
Sep 8, 202515.7015.8215.6415.7615.762.20%836,977
Sep 5, 202515.4615.5515.4115.4215.420.72%440,492
Sep 4, 202515.2515.3515.2215.3115.311.12%217,615
Sep 3, 202514.9715.1514.9015.1415.141.88%228,364
Sep 2, 202514.8014.9114.7514.8614.86-1.26%217,688
Aug 29, 202515.0015.0614.9615.0515.050.53%192,576
Aug 28, 202514.9815.0314.9514.9714.97-1.32%207,895
Aug 27, 202515.0315.1715.0115.1715.170.66%396,109
Aug 26, 202515.0715.1014.9715.0715.07-0.26%213,600
Aug 25, 202514.5515.4414.5515.1115.11-0.59%175,212
Aug 22, 202515.2015.2615.1815.2015.20-238,691
Aug 21, 202515.1315.2115.1115.2015.200.40%161,547
Aug 20, 202514.9515.1714.9515.1415.141.95%288,144
Aug 19, 202514.8514.9014.8114.8514.850.07%170,611
Aug 18, 202514.8914.8914.7814.8414.84-0.54%181,901
Aug 15, 202514.9114.9414.8314.9214.920.13%346,003
Aug 14, 202514.8414.9214.8314.9014.90-0.53%284,464
Aug 13, 202514.8414.9914.8314.9814.981.15%259,972
Aug 12, 202514.7414.8314.6914.8114.810.47%136,611
Aug 11, 202514.7514.7814.6714.7414.740.17%206,151
Aug 8, 202514.7014.7414.6114.7214.72-2.03%248,653
Aug 7, 202514.9715.0314.9015.0214.811.14%155,345
Aug 6, 202514.8414.8714.7314.8514.640.07%163,485
Aug 5, 202514.8414.8714.7414.8414.63-0.54%253,627
Aug 4, 202514.8714.9214.8014.9214.710.13%381,901
Aug 1, 202515.0715.0714.8014.9014.69-1.32%334,687
Jul 31, 202515.0515.1214.9615.1014.89-0.53%424,326
Jul 30, 202515.0815.2515.0415.1814.96-445,757
Jul 29, 202515.1815.1915.0715.1814.960.46%251,490
Jul 28, 202515.1715.2015.0615.1114.90-0.20%302,878
Jul 25, 202514.9815.1414.9615.1414.920.40%233,274
Jul 24, 202515.0815.1415.0215.0814.878.80%328,202
Jul 23, 202513.6613.8613.6613.8613.660.65%209,951
Jul 22, 202513.6513.7713.6513.7713.570.29%438,755
Jul 21, 202513.5813.7513.5413.7313.531.33%195,159
Jul 18, 202513.5713.6213.4813.5513.360.52%287,553
Jul 17, 202513.4113.4913.3613.4813.29-0.81%355,159