Reckitt Benckiser Group plc (RBGPF)
OTCMKTS
· Delayed Price · Currency is USD
78.35
0.00 (0.00%)
Dec 4, 2025, 9:30 AM EST
Reckitt Benckiser Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 79.20 | 79.20 | 78.35 | 78.35 | - | - | 401 |
| Dec 3, 2025 | 79.20 | 79.20 | 78.35 | 78.35 | 78.35 | -0.82% | 973 |
| Dec 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.58% | 1,666 |
| Nov 28, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 1.91% | 148 |
| Nov 26, 2025 | 77.18 | 77.18 | 76.32 | 76.32 | 76.32 | -1.52% | 3,609 |
| Nov 25, 2025 | 79.19 | 79.19 | 77.30 | 77.50 | 77.50 | -1.95% | 39,483 |
| Nov 19, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 2.54% | 382 |
| Nov 18, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | -0.17% | 2,094 |
| Nov 17, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 2.08% | 2,146 |
| Nov 13, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -3.60% | 261 |
| Nov 12, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | -0.07% | 309 |
| Nov 11, 2025 | 75.82 | 78.52 | 75.82 | 78.52 | 78.52 | 0.74% | 477 |
| Nov 10, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 3.63% | 682 |
| Nov 7, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -1.03% | 450 |
| Oct 31, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.80% | 215 |
| Oct 28, 2025 | 78.65 | 79.00 | 78.65 | 79.00 | 79.00 | -0.11% | 761 |
| Oct 16, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 4.69% | 194 |
| Oct 9, 2025 | 75.37 | 75.55 | 75.37 | 75.55 | 75.55 | -0.24% | 1,137 |
| Oct 8, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | -1.83% | 295 |
| Oct 7, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -1.38% | 1,265 |
| Oct 1, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 7.76% | 471 |
| Sep 26, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | -5.02% | 634 |
| Sep 24, 2025 | 73.55 | 76.43 | 73.55 | 76.43 | 76.43 | 1.52% | 488 |
| Sep 23, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -1.72% | 445 |
| Sep 17, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.86% | 7,532 |
| Sep 8, 2025 | 77.15 | 78.45 | 77.15 | 77.27 | 77.27 | 2.43% | 2,115 |
| Sep 5, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 5.53% | 307 |
| Sep 2, 2025 | 72.92 | 74.10 | 71.48 | 71.48 | 71.48 | -7.11% | 1,172 |
| Aug 29, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -0.06% | 154 |
| Aug 26, 2025 | 77.00 | 77.00 | 74.77 | 77.00 | 77.00 | 1.92% | 96,222 |
| Aug 22, 2025 | 75.35 | 75.55 | 74.95 | 75.55 | 75.55 | 2.21% | 8,135 |
| Aug 21, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 0.89% | 264 |
| Aug 19, 2025 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | -3.49% | 915 |
| Aug 15, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 3.88% | 759 |
| Aug 8, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 1.72% | 614 |
| Aug 7, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -5.47% | 200 |
| Aug 6, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 74.87 | 1.44% | 582 |
| Aug 5, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 73.81 | -0.03% | 245 |
| Jul 31, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 73.83 | 0.69% | 131 |
| Jul 30, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 73.32 | 0.53% | 312 |
| Jul 29, 2025 | 74.03 | 74.03 | 74.03 | 74.03 | 72.93 | -4.54% | 393 |
| Jul 28, 2025 | 75.25 | 77.55 | 75.25 | 77.55 | 76.40 | 4.96% | 829 |
| Jul 25, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 72.79 | -1.49% | 462 |
| Jul 24, 2025 | 74.35 | 75.00 | 74.35 | 75.00 | 73.89 | 10.29% | 2,372 |
| Jul 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 66.99 | 1.45% | 328 |
| Jul 22, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 66.04 | 2.18% | 153 |
| Jul 18, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 64.63 | -6.54% | 286 |
| Jul 14, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 69.15 | 2.90% | 515 |
| Jul 11, 2025 | 68.01 | 68.21 | 68.01 | 68.21 | 67.20 | -0.14% | 536 |
| Jul 10, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 67.30 | 0.45% | 1,007 |
| Jul 9, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 66.99 | 0.67% | 2,365 |
| Jul 7, 2025 | 67.97 | 67.97 | 67.55 | 67.55 | 66.55 | -2.45% | 4,085 |
| Jul 2, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 68.22 | 0.87% | 217 |
| Jul 1, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 67.63 | -1.84% | 666 |
| Jun 30, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 68.90 | 4.42% | 208 |
| Jun 26, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 65.99 | -0.62% | 205 |
| Jun 24, 2025 | 67.04 | 68.95 | 67.04 | 67.40 | 66.40 | -0.38% | 550 |
| Jun 16, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 66.66 | -3.37% | 1,344 |
| Jun 12, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 68.98 | 2.58% | 1,567 |
| Jun 11, 2025 | 69.12 | 69.12 | 68.26 | 68.26 | 67.25 | -1.13% | 1,753 |
| Jun 6, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 68.02 | 1.59% | 675 |
| Jun 5, 2025 | 69.00 | 69.00 | 67.96 | 67.96 | 66.95 | 0.68% | 533 |