Skip to main content
Reckitt Benckiser Group plc (RBGLY)
OTCMKTS · Delayed Price · Currency is USD
12.88
-0.03 (-0.23%)
Apr 28, 2026, 3:57 PM EST

Reckitt Benckiser Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.9112.9512.8412.9012.90-0.08%771,929
Apr 27, 202612.9112.9912.8512.9112.91-1.07%998,665
Apr 24, 202613.0113.0912.9813.0513.050.54%1,737,367
Apr 23, 202612.8813.1212.8512.9812.981.25%1,752,932
Apr 22, 202612.5912.8212.5812.8212.82-4.26%773,242
Apr 21, 202613.7013.7213.3113.3913.39-3.46%624,957
Apr 20, 202613.9213.9313.8213.8713.87-2.05%773,596
Apr 17, 202613.9914.2713.9614.1614.163.81%1,419,379
Apr 16, 202613.6713.7113.5613.6413.64-0.22%1,071,017
Apr 15, 202613.7413.7413.6213.6713.67-1.09%505,263
Apr 14, 202613.8313.8813.7613.8213.820.36%645,398
Apr 13, 202613.8213.8413.6313.7713.77-0.86%1,679,581
Apr 10, 202614.0214.0713.8513.8913.89-2.53%1,341,858
Apr 9, 202613.9014.4213.9014.2513.94-1.66%558,334
Apr 8, 202614.5514.5914.1914.4914.175.61%296,894
Apr 7, 202613.7613.8113.6213.7213.42-1.79%775,144
Apr 6, 202613.5014.0413.5013.9713.671.16%910,717
Apr 2, 202613.5913.8413.5713.8113.51-0.27%1,011,487
Apr 1, 202613.7213.9113.7013.8513.551.82%476,906
Mar 31, 202613.7013.7913.4413.6013.300.59%651,741
Mar 30, 202613.5813.7013.4913.5213.23-1.53%1,255,868
Mar 27, 202613.5013.8913.4813.7313.432.23%938,096
Mar 26, 202613.6013.7013.4313.4313.14-1.18%607,975
Mar 25, 202613.7013.7413.5413.5913.29-0.15%559,001
Mar 24, 202613.5213.7113.4813.6113.31-0.37%666,608
Mar 23, 202613.5713.8213.4213.6613.360.55%1,173,564
Mar 20, 202613.7213.7713.4513.5913.29-1.56%1,312,795
Mar 19, 202613.8113.9413.6713.8013.50-1.85%1,169,263
Mar 18, 202614.1814.2914.0614.0613.75-2.77%562,258
Mar 17, 202614.6514.6614.4414.4614.14-0.89%418,665
Mar 16, 202614.6314.6614.5214.5914.273.11%818,759
Mar 13, 202614.2214.2614.0714.1513.840.14%594,337
Mar 12, 202614.2914.3914.1114.1313.82-2.75%733,330
Mar 11, 202614.5314.5914.4014.5314.21-0.95%480,030
Mar 10, 202614.8214.9014.6714.6714.35-1.41%451,776
Mar 9, 202614.7714.9014.6414.8814.56-1.33%779,136
Mar 6, 202614.7815.1014.7315.0814.75-2.01%447,663
Mar 5, 202614.9315.4914.8115.3915.05-5.29%504,233
Mar 4, 202616.3316.5616.0516.2515.90-0.98%231,469
Mar 3, 202616.1016.5516.1016.4116.05-4.48%245,479
Mar 2, 202617.2417.2917.0717.1816.81-2.16%231,170
Feb 27, 202617.3617.6917.3617.5617.181.33%310,327
Feb 26, 202617.3117.4317.2617.3316.95-0.23%324,478
Feb 25, 202617.2117.3917.1417.3716.99-0.29%360,478
Feb 24, 202617.4417.5317.3717.4217.040.06%231,509
Feb 23, 202617.2217.4117.2017.4117.03-0.34%312,948
Feb 20, 202617.3417.4717.2917.4717.09-0.46%228,618
Feb 19, 202617.5117.5517.3817.5517.17-0.17%306,592
Feb 18, 202617.5617.6217.4817.5817.20-0.40%347,189
Feb 17, 202617.5217.6517.4217.6517.27-0.73%272,487
Feb 13, 202617.5817.8017.4817.7817.391.25%263,782
Feb 12, 202617.2717.5917.2417.5617.181.50%242,218
Feb 11, 202617.2317.4017.1717.3016.92-0.23%242,520
Feb 10, 202617.2817.3817.1517.3416.96-0.40%317,563
Feb 9, 202617.2717.4117.1717.4117.03-0.57%289,435
Feb 6, 202617.3517.5417.3217.5117.130.75%220,829
Feb 5, 202617.3017.5317.2217.3817.000.87%228,815
Feb 4, 202617.3217.3916.9317.2316.853.17%274,136
Feb 3, 202616.4716.8616.4716.7016.34-1.32%254,051
Feb 2, 202616.9117.0616.5016.9216.55-2.54%101,920
Jan 30, 202617.4317.4517.2817.3716.391.28%179,248
Jan 29, 202617.2517.2717.1317.1516.190.73%207,595
Jan 28, 202617.0017.1216.9917.0216.07-0.91%426,372
Jan 27, 202617.0217.2216.9417.1816.221.04%354,973
Jan 26, 202616.7517.0216.7517.0016.05-0.85%543,218
Jan 23, 202616.9317.1516.8917.1516.19-0.24%223,850
Jan 22, 202617.0117.2016.9917.1916.231.79%821,696
Jan 21, 202616.9717.0616.8316.8915.94-1.34%987,657
Jan 20, 202617.0617.1417.0017.1216.160.68%1,034,742
Jan 16, 202617.1817.2016.9417.0016.05-0.43%1,991,595
Jan 15, 202617.2617.2817.0717.0716.12-2.03%672,705
Jan 14, 202617.3317.4317.2517.4316.450.18%276,460
Jan 13, 202617.4217.4317.3217.4016.42-0.36%223,991
Jan 12, 202617.4317.5017.3917.4616.481.02%193,497
Jan 9, 202617.1917.3117.1817.2816.32-0.12%328,534
Jan 8, 202617.0817.3917.0817.3016.331.84%189,743
Jan 7, 202616.9617.0316.9416.9916.04-0.49%243,221
Jan 6, 202617.1717.2417.0317.0716.120.86%260,458
Jan 5, 202616.7817.0016.6416.9315.980.56%337,497
Jan 2, 202616.8816.8916.7716.8315.89-0.37%185,254
Dec 31, 202516.8216.9416.8016.9015.95-0.18%113,918
Dec 30, 202516.8716.9816.8316.9315.98-0.12%277,959
Dec 29, 202516.8216.9616.8016.9516.000.31%246,557
Dec 26, 202516.9316.9316.7316.9015.950.25%84,169
Dec 24, 202516.4917.0816.4916.8515.910.06%307,934
Dec 23, 202516.8716.8916.7316.8415.90-0.31%1,339,831
Dec 22, 202516.9216.9416.8916.9015.95-0.31%206,435
Dec 19, 202516.8517.0516.8416.9516.000.62%256,231
Dec 18, 202516.8316.9516.8116.8415.900.38%172,929
Dec 17, 202516.7916.8516.7516.7815.840.24%164,505
Dec 16, 202516.8516.8716.6816.7415.800.31%238,380
Dec 15, 202516.7416.8216.6816.6915.75-0.43%274,427
Dec 12, 202516.8416.8916.7116.7615.82-0.62%300,240
Dec 11, 202516.8316.9816.8316.8715.921.57%186,110
Dec 10, 202516.6016.6816.5416.6015.681.14%158,432
Dec 9, 202516.7016.7116.4116.4215.50-0.38%196,979
Dec 8, 202516.5716.5816.4016.4815.56-1.25%283,034
Dec 5, 202516.5316.6916.5316.6915.751.46%115,006
Dec 4, 202516.6016.6216.4516.4515.53-0.69%118,154
Dec 3, 202516.5216.5916.5016.5615.64-217,019