OTC Markets OTCPK - Delayed Quote USD

Reckitt Benckiser Group plc (RBGLY)

Compare
12.26 +0.02 (+0.16%)
At close: December 13 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 12.30 12.32 12.23 12.26 12.26 229,100
Dec 12, 2024 12.31 12.40 12.22 12.24 12.24 286,000
Dec 11, 2024 12.34 12.40 12.30 12.33 12.33 699,400
Dec 10, 2024 12.01 12.09 11.96 12.06 12.06 424,100
Dec 9, 2024 12.11 12.20 12.09 12.13 12.13 443,000
Dec 6, 2024 12.23 12.25 12.00 12.05 12.05 248,200
Dec 5, 2024 12.22 12.28 12.21 12.27 12.27 281,600
Dec 4, 2024 12.23 12.27 12.20 12.21 12.21 341,100
Dec 3, 2024 12.38 12.39 12.27 12.28 12.28 474,900
Dec 2, 2024 12.34 12.38 12.22 12.38 12.38 343,200
Nov 29, 2024 12.32 12.45 12.31 12.42 12.42 214,900
Nov 27, 2024 12.49 12.59 12.46 12.55 12.55 275,300
Nov 26, 2024 12.34 12.41 12.27 12.39 12.39 293,100
Nov 25, 2024 12.27 12.33 12.21 12.29 12.29 337,200
Nov 22, 2024 12.21 12.24 12.16 12.19 12.19 273,800
Nov 21, 2024 12.02 12.06 11.97 12.03 12.03 387,900
Nov 20, 2024 12.08 12.15 12.06 12.15 12.15 443,300
Nov 19, 2024 12.09 12.14 12.07 12.14 12.14 1,542,600
Nov 18, 2024 12.07 12.26 12.07 12.26 12.26 962,500
Nov 15, 2024 12.06 12.09 11.98 12.04 12.04 502,300
Nov 14, 2024 12.09 12.12 11.98 12.00 12.00 515,700
Nov 13, 2024 12.09 12.16 12.04 12.10 12.10 461,600
Nov 12, 2024 12.20 12.20 12.10 12.17 12.17 376,000
Nov 11, 2024 12.36 12.40 12.30 12.34 12.34 334,100
Nov 8, 2024 12.33 12.39 12.27 12.38 12.38 443,200
Nov 7, 2024 12.62 12.65 12.33 12.39 12.39 329,500
Nov 6, 2024 12.69 12.95 12.52 12.54 12.54 1,982,800
Nov 5, 2024 12.82 12.93 12.78 12.89 12.89 268,200
Nov 4, 2024 12.86 12.89 12.74 12.79 12.79 303,500
Nov 1, 2024 13.11 13.14 12.84 12.87 12.87 7,220,100
Oct 31, 2024 11.95 12.10 11.88 12.09 12.09 4,601,600
Oct 30, 2024 12.38 12.48 12.26 12.29 12.29 4,417,400
Oct 29, 2024 12.61 12.68 12.44 12.47 12.47 4,122,300
Oct 28, 2024 12.61 12.67 12.56 12.60 12.60 2,706,900
Oct 25, 2024 12.63 12.64 12.46 12.48 12.48 2,782,900
Oct 24, 2024 12.85 12.91 12.60 12.70 12.70 1,383,700
Oct 23, 2024 12.85 12.95 12.82 12.91 12.91 234,100
Oct 22, 2024 12.44 12.53 12.40 12.44 12.44 300,800
Oct 21, 2024 12.66 12.67 12.59 12.62 12.62 182,600
Oct 18, 2024 12.51 12.56 12.49 12.55 12.55 160,800
Oct 17, 2024 12.39 12.53 12.39 12.50 12.50 468,500
Oct 16, 2024 12.28 12.35 12.26 12.30 12.30 300,200
Oct 15, 2024 12.31 12.39 12.27 12.29 12.29 162,900
Oct 14, 2024 12.20 12.26 12.18 12.25 12.25 159,600
Oct 11, 2024 12.13 12.18 12.10 12.13 12.13 191,600
Oct 10, 2024 12.26 12.26 12.19 12.23 12.23 200,500
Oct 9, 2024 12.20 12.28 12.18 12.26 12.26 151,700
Oct 8, 2024 12.06 12.14 12.02 12.08 12.08 311,200
Oct 7, 2024 12.06 12.06 11.93 11.93 11.93 1,106,000
Oct 4, 2024 11.97 12.07 11.97 12.03 12.03 215,500
Oct 3, 2024 12.13 12.13 12.01 12.06 12.06 179,700
Oct 2, 2024 12.17 12.29 12.15 12.23 12.23 259,800
Oct 1, 2024 12.22 12.25 12.12 12.17 12.17 197,700
Sep 30, 2024 12.57 12.57 12.31 12.37 12.37 208,100
Sep 27, 2024 12.56 12.68 12.56 12.64 12.64 136,500
Sep 26, 2024 12.44 12.51 12.39 12.48 12.48 252,700
Sep 25, 2024 12.32 12.36 12.30 12.31 12.31 207,300
Sep 24, 2024 12.24 12.27 12.18 12.19 12.19 225,200
Sep 23, 2024 12.15 12.23 12.10 12.20 12.20 305,400
Sep 20, 2024 12.13 12.17 12.02 12.08 12.08 396,700
Sep 19, 2024 12.25 12.29 12.20 12.24 12.24 483,200
Sep 18, 2024 12.43 12.54 12.38 12.38 12.38 304,200
Sep 17, 2024 12.13 12.71 12.12 12.30 12.30 241,300
Sep 16, 2024 12.20 12.21 12.13 12.19 12.19 640,900
Sep 13, 2024 12.17 12.20 12.10 12.15 12.15 180,800
Sep 12, 2024 12.07 12.09 11.98 12.08 12.08 303,600
Sep 11, 2024 12.04 12.08 11.94 12.06 12.06 382,100
Sep 10, 2024 11.84 11.90 11.80 11.88 11.88 294,700
Sep 9, 2024 11.84 11.87 11.78 11.80 11.80 451,800
Sep 6, 2024 11.94 11.99 11.91 11.95 11.95 271,500
Sep 5, 2024 11.91 11.94 11.84 11.89 11.89 284,400
Sep 4, 2024 11.71 11.86 11.71 11.75 11.75 438,000
Sep 3, 2024 11.64 11.76 11.59 11.66 11.66 443,600
Aug 30, 2024 11.60 11.62 11.52 11.56 11.56 278,000
Aug 29, 2024 11.53 11.55 11.47 11.53 11.53 435,300
Aug 28, 2024 11.63 11.69 11.62 11.66 11.66 467,600
Aug 27, 2024 11.55 11.61 11.53 11.58 11.58 363,200
Aug 26, 2024 10.95 12.16 10.95 11.39 11.39 171,900
Aug 23, 2024 11.34 11.47 11.32 11.45 11.45 335,400
Aug 22, 2024 11.28 11.31 11.25 11.27 11.27 718,000
Aug 21, 2024 11.07 11.23 11.06 11.22 11.22 317,100
Aug 20, 2024 10.99 11.04 10.96 10.99 10.99 185,600
Aug 19, 2024 11.07 11.17 11.05 11.06 11.06 355,700
Aug 16, 2024 11.07 11.10 11.01 11.03 11.03 447,700
Aug 15, 2024 11.02 11.04 10.97 10.97 10.97 819,000
Aug 14, 2024 10.85 10.92 10.84 10.88 10.88 983,900
Aug 13, 2024 10.80 10.89 10.77 10.88 10.88 534,800
Aug 12, 2024 10.80 10.80 10.70 10.70 10.70 380,200
Aug 9, 2024 10.75 10.76 10.69 10.76 10.76 370,400
Aug 8, 2024 10.68 10.80 10.68 10.79 10.79 318,900
Aug 7, 2024 10.72 10.80 10.67 10.73 10.73 1,179,400
Aug 6, 2024 10.48 10.63 10.43 10.59 10.59 1,243,100
Aug 5, 2024 0.21 Dividend
Aug 5, 2024 10.77 10.77 10.55 10.56 10.56 614,600
Aug 2, 2024 10.91 11.41 10.86 10.93 10.72 396,500
Aug 1, 2024 10.95 10.95 10.63 10.68 10.48 430,400
Jul 31, 2024 10.80 10.90 10.74 10.80 10.59 479,300
Jul 30, 2024 10.74 10.76 10.65 10.76 10.56 520,900
Jul 29, 2024 10.51 10.74 10.47 10.64 10.44 773,900
Jul 26, 2024 11.58 11.67 11.56 11.66 11.44 325,800
Jul 25, 2024 11.34 11.45 11.28 11.28 11.07 359,000
Jul 24, 2024 11.47 11.77 11.47 11.66 11.44 483,100
Jul 23, 2024 11.49 11.49 11.41 11.42 11.20 500,300
Jul 22, 2024 11.59 11.61 11.48 11.51 11.29 302,700
Jul 19, 2024 11.42 11.43 11.33 11.37 11.15 2,904,500
Jul 18, 2024 11.41 11.43 11.31 11.32 11.10 264,000
Jul 17, 2024 11.17 11.40 11.17 11.36 11.14 1,694,500
Jul 16, 2024 11.13 11.16 11.09 11.12 10.91 1,056,000
Jul 15, 2024 11.27 11.27 11.11 11.13 10.92 376,600
Jul 12, 2024 11.29 11.41 11.28 11.36 11.14 388,400
Jul 11, 2024 11.20 11.28 11.20 11.23 11.02 390,600
Jul 10, 2024 11.05 11.17 11.05 11.15 10.94 282,100
Jul 9, 2024 10.99 10.99 10.86 10.90 10.69 361,700
Jul 8, 2024 11.13 11.14 11.01 11.03 10.82 306,300
Jul 5, 2024 10.97 11.00 10.92 10.98 10.77 401,900
Jul 3, 2024 10.81 10.88 10.79 10.86 10.65 346,300
Jul 2, 2024 10.84 10.91 10.77 10.90 10.69 688,300
Jul 1, 2024 10.94 11.03 10.80 10.83 10.62 3,308,000
Jun 28, 2024 10.94 10.98 10.86 10.94 10.73 605,100
Jun 27, 2024 11.09 11.11 10.99 11.09 10.88 1,049,700
Jun 26, 2024 11.04 11.21 10.99 11.13 10.92 417,600
Jun 25, 2024 11.24 11.26 11.11 11.15 10.94 499,800
Jun 24, 2024 11.30 11.38 11.28 11.33 11.11 305,700
Jun 21, 2024 11.22 11.27 11.15 11.23 11.02 335,300
Jun 20, 2024 11.22 11.31 11.20 11.27 11.06 426,100
Jun 18, 2024 11.22 11.22 11.11 11.19 10.98 3,778,800
Jun 17, 2024 11.20 11.28 11.16 11.26 11.05 469,300
Jun 14, 2024 11.20 11.24 11.15 11.22 11.01 366,900
Jun 13, 2024 11.31 11.44 11.30 11.42 11.20 543,400
Jun 12, 2024 11.39 11.41 11.22 11.22 11.01 356,400
Jun 11, 2024 11.12 11.26 11.08 11.21 11.00 3,565,200
Jun 10, 2024 11.41 11.41 11.21 11.23 11.02 4,353,100
Jun 7, 2024 11.61 11.62 11.45 11.49 11.27 2,084,800
Jun 6, 2024 11.61 11.72 11.60 11.70 11.48 220,300
Jun 5, 2024 11.67 11.69 11.59 11.65 11.43 348,700
Jun 4, 2024 11.57 11.68 11.54 11.66 11.44 846,800
Jun 3, 2024 11.47 11.63 11.46 11.61 11.39 3,785,300
May 31, 2024 11.32 11.49 11.28 11.49 11.27 601,800
May 30, 2024 11.17 11.24 11.16 11.18 10.97 403,500
May 29, 2024 11.08 11.10 10.97 11.01 10.80 1,490,500
May 28, 2024 11.39 11.39 11.25 11.31 11.09 1,084,700
May 24, 2024 11.35 11.38 11.28 11.36 11.14 718,300
May 23, 2024 11.39 11.41 11.29 11.33 11.11 406,000
May 22, 2024 11.38 11.50 11.36 11.39 11.17 803,200
May 21, 2024 11.68 11.69 11.57 11.60 11.38 295,000
May 20, 2024 11.60 11.62 11.56 11.58 11.36 817,300
May 17, 2024 11.72 11.74 11.68 11.70 11.48 289,700
May 16, 2024 11.77 11.79 11.71 11.72 11.50 214,400
May 15, 2024 11.64 11.71 11.60 11.68 11.46 346,700
May 14, 2024 11.70 11.73 11.61 11.63 11.41 382,400
May 13, 2024 11.55 11.62 11.52 11.59 11.37 632,200
May 10, 2024 11.58 11.61 11.54 11.56 11.34 217,500
May 9, 2024 11.54 11.58 11.50 11.57 11.35 545,100
May 8, 2024 11.39 11.44 11.39 11.39 11.17 361,500
May 7, 2024 11.50 11.55 11.44 11.47 11.25 875,500
May 6, 2024 11.27 11.45 11.27 11.36 11.14 623,200
May 3, 2024 11.33 11.35 11.22 11.33 11.11 701,100
May 2, 2024 11.24 11.26 11.17 11.26 11.05 907,800
May 1, 2024 11.34 11.35 11.15 11.22 11.01 534,600
Apr 30, 2024 11.27 11.32 11.22 11.28 11.07 850,800
Apr 29, 2024 11.27 11.32 11.21 11.32 11.10 1,464,400
Apr 26, 2024 11.12 11.14 11.01 11.10 10.89 834,700
Apr 25, 2024 10.81 11.01 10.78 11.00 10.79 1,120,600
Apr 24, 2024 11.10 11.13 10.88 10.98 10.77 861,000
Apr 23, 2024 10.56 10.79 10.54 10.77 10.57 1,048,100
Apr 22, 2024 10.44 10.61 10.42 10.59 10.39 847,900
Apr 19, 2024 10.28 10.37 10.27 10.35 10.15 502,200
Apr 18, 2024 10.31 10.36 10.30 10.35 10.15 991,200
Apr 17, 2024 10.36 10.39 10.24 10.29 10.09 1,446,100
Apr 16, 2024 10.34 10.38 10.31 10.34 10.14 2,824,800
Apr 15, 2024 10.47 10.52 10.39 10.49 10.29 5,106,800
Apr 12, 2024 10.39 10.63 10.39 10.60 10.40 4,819,200
Apr 11, 2024 0.29 Dividend
Apr 11, 2024 10.57 10.60 10.45 10.55 10.35 998,800
Apr 10, 2024 10.76 10.78 10.70 10.77 10.28 377,500
Apr 9, 2024 10.66 10.73 10.66 10.68 10.19 743,800
Apr 8, 2024 10.72 10.79 10.64 10.70 10.21 1,909,000
Apr 5, 2024 10.80 10.81 10.73 10.79 10.30 898,400
Apr 4, 2024 10.89 10.96 10.86 10.89 10.39 1,537,200
Apr 3, 2024 10.58 10.69 10.53 10.66 10.17 1,257,700
Apr 2, 2024 10.86 10.88 10.68 10.71 10.22 858,500
Apr 1, 2024 11.15 11.50 10.80 11.27 10.75 1,022,700
Mar 28, 2024 11.38 11.42 11.31 11.37 10.85 958,700
Mar 27, 2024 11.00 11.21 10.99 11.15 10.64 1,190,600
Mar 26, 2024 10.97 11.04 10.87 10.89 10.39 1,623,000
Mar 25, 2024 10.86 10.87 10.78 10.79 10.30 1,180,000
Mar 22, 2024 11.13 11.14 11.02 11.06 10.55 660,000
Mar 21, 2024 10.87 10.91 10.77 10.80 10.31 2,152,300
Mar 20, 2024 10.96 11.09 10.92 11.05 10.54 1,570,700
Mar 19, 2024 11.12 11.18 11.06 11.11 10.60 1,949,500
Mar 18, 2024 11.73 11.75 11.48 11.63 11.10 1,310,800
Mar 15, 2024 11.92 11.97 10.66 11.44 10.92 3,090,000
Mar 14, 2024 13.43 13.43 13.28 13.31 12.70 2,588,200
Mar 13, 2024 13.39 13.46 13.36 13.41 12.80 311,200
Mar 12, 2024 13.23 13.32 13.20 13.28 12.67 2,118,500
Mar 11, 2024 13.23 13.31 13.15 13.17 12.57 1,664,100
Mar 8, 2024 13.25 13.31 13.15 13.18 12.58 3,346,800
Mar 7, 2024 12.80 13.01 12.78 12.98 12.39 1,650,400
Mar 6, 2024 12.85 12.85 12.71 12.73 12.15 1,740,800
Mar 5, 2024 12.93 13.03 12.91 12.96 12.37 553,500
Mar 4, 2024 13.03 13.05 12.97 13.02 12.42 558,700
Mar 1, 2024 12.94 13.08 12.85 13.06 12.46 2,474,000
Feb 29, 2024 12.56 12.71 12.51 12.59 12.01 1,478,700
Feb 28, 2024 12.94 13.18 12.85 12.89 12.30 1,559,200
Feb 27, 2024 14.83 14.90 14.77 14.88 14.20 282,800
Feb 26, 2024 14.98 15.03 14.87 14.99 14.30 2,714,700
Feb 23, 2024 14.82 14.88 14.75 14.83 14.15 303,000
Feb 22, 2024 14.69 14.82 14.67 14.82 14.14 166,800
Feb 21, 2024 14.67 14.74 14.67 14.71 14.04 184,500
Feb 20, 2024 14.74 14.84 14.71 14.72 14.05 213,000
Feb 16, 2024 14.53 14.64 14.52 14.58 13.91 266,900
Feb 15, 2024 14.47 14.52 14.40 14.44 13.78 167,700
Feb 14, 2024 14.34 14.39 14.29 14.39 13.73 303,600
Feb 13, 2024 14.54 14.59 14.37 14.44 13.78 654,200
Feb 12, 2024 14.52 14.62 14.52 14.60 13.93 701,100
Feb 9, 2024 14.54 14.64 14.52 14.64 13.97 239,700
Feb 8, 2024 14.62 14.67 14.58 14.59 13.92 353,500
Feb 7, 2024 14.72 14.72 14.64 14.68 14.01 296,400
Feb 6, 2024 14.53 14.71 14.53 14.70 14.03 455,800
Feb 5, 2024 14.53 14.58 14.44 14.57 13.90 360,000
Feb 2, 2024 14.56 14.56 14.46 14.55 13.88 188,300
Feb 1, 2024 14.45 14.61 14.42 14.59 13.92 220,100
Jan 31, 2024 14.62 14.66 14.46 14.52 13.85 545,500
Jan 30, 2024 14.55 14.55 14.42 14.53 13.86 1,898,200
Jan 29, 2024 14.35 14.53 14.35 14.50 13.84 772,900
Jan 26, 2024 14.39 14.48 14.37 14.47 13.81 260,600
Jan 25, 2024 14.06 14.14 14.02 14.14 13.49 354,200
Jan 24, 2024 14.12 14.13 14.04 14.10 13.45 1,136,300
Jan 23, 2024 14.10 14.18 14.09 14.17 13.52 365,700
Jan 22, 2024 14.06 14.17 14.04 14.14 13.49 754,500
Jan 19, 2024 14.22 14.26 14.14 14.23 13.58 338,500
Jan 18, 2024 14.13 14.21 14.10 14.20 13.55 474,500
Jan 17, 2024 14.22 14.27 14.16 14.26 13.61 403,300
Jan 16, 2024 14.33 14.38 14.26 14.31 13.65 820,100
Jan 12, 2024 14.47 14.48 14.33 14.38 13.72 726,300
Jan 11, 2024 14.24 14.35 14.17 14.32 13.66 1,183,900
Jan 10, 2024 14.20 14.32 14.20 14.31 13.65 234,400
Jan 9, 2024 14.17 14.20 14.15 14.18 13.53 166,700
Jan 8, 2024 13.98 14.13 13.98 14.12 13.47 805,500
Jan 5, 2024 13.98 14.08 13.95 14.01 13.37 292,200
Jan 4, 2024 13.96 14.02 13.95 13.97 13.33 312,600
Jan 3, 2024 13.91 13.95 13.83 13.87 13.23 929,200
Jan 2, 2024 13.70 13.78 13.66 13.75 13.12 436,000
Dec 29, 2023 13.68 13.99 13.51 13.74 13.11 243,300
Dec 28, 2023 13.87 13.91 13.80 13.83 13.20 451,800
Dec 27, 2023 13.88 13.96 13.88 13.91 13.27 572,500
Dec 26, 2023 13.62 14.05 13.62 13.94 13.30 469,800
Dec 22, 2023 13.96 13.96 13.70 13.78 13.15 462,500
Dec 21, 2023 13.73 13.77 13.66 13.73 13.10 517,000
Dec 20, 2023 13.71 13.75 13.62 13.63 13.01 413,800
Dec 19, 2023 13.73 13.85 13.73 13.79 13.16 525,100
Dec 18, 2023 13.66 13.71 13.62 13.64 13.02 554,700
Dec 15, 2023 13.72 13.83 13.71 13.73 13.10 452,700
Dec 14, 2023 13.79 13.85 13.73 13.78 13.15 707,400

Related Tickers

CHD Church & Dwight Co., Inc.
105.64
+0.22%
 
LRLCY L'Oréal S.A.
71.86
+0.25%
 
HENOF Henkel AG & Co. KGaA
83.70
0.00%
 
KSRYY KOSÉ Corporation
8.80
0.00%
 
HENOY Henkel AG & Co. KGaA
22.50
0.00%
 
MARICO.BO Marico Limited
639.55
-0.01%
 
UNLYF Unilever PLC
59.84
0.00%
 
HENKY Henkel AG & Co. KGaA
19.78
+1.18%
 
SSDOY Shiseido Company, Limited
18.38
-0.05%
 
UNA.AS Unilever PLC
56.12
-0.18%