OTC Markets OTCPK - Delayed Quote USD

Reckitt Benckiser Group plc (RBGLY)

13.89

-0.25

(-1.77%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	13.94	13.96	13.85	13.89	13.89	245,400
Jun 12, 2025	14.11	14.15	14.05	14.14	14.14	162,300
Jun 11, 2025	14.01	14.04	13.95	14.00	14.00	237,900
Jun 10, 2025	13.97	13.99	13.90	13.94	13.94	228,000
Jun 9, 2025	13.92	13.98	13.90	13.92	13.92	439,300
Jun 6, 2025	13.86	13.96	13.86	13.89	13.89	536,200
Jun 5, 2025	13.97	13.98	13.89	13.92	13.92	166,900
Jun 4, 2025	13.67	13.76	13.65	13.74	13.74	158,400
Jun 3, 2025	13.66	13.70	13.59	13.68	13.68	589,300
Jun 2, 2025	13.62	13.67	13.55	13.67	13.67	781,300
May 30, 2025	13.55	13.68	13.55	13.67	13.67	207,100
May 29, 2025	13.36	13.49	13.34	13.48	13.48	372,700
May 28, 2025	13.29	13.36	13.21	13.33	13.33	320,100
May 27, 2025	13.39	13.41	13.32	13.36	13.36	373,300
May 23, 2025	13.25	13.44	13.20	13.44	13.44	784,800
May 22, 2025	13.17	13.31	13.15	13.29	13.29	438,900
May 21, 2025	13.09	13.24	13.07	13.16	13.16	1,120,100
May 20, 2025	13.17	13.22	13.10	13.17	13.17	304,100
May 19, 2025	13.00	13.07	13.00	13.04	13.04	220,300
May 16, 2025	12.95	12.99	12.85	12.98	12.98	182,200
May 15, 2025	12.79	12.94	12.79	12.91	12.91	438,800
May 14, 2025	12.77	12.77	12.64	12.70	12.70	476,400
May 13, 2025	12.74	12.80	12.67	12.76	12.76	434,800
May 12, 2025	12.90	12.90	12.75	12.81	12.81	390,900
May 9, 2025	13.08	13.08	12.99	13.03	13.03	291,000
May 8, 2025	13.16	13.20	13.04	13.04	13.04	210,200
May 7, 2025	13.29	13.38	13.24	13.32	13.32	300,100
May 6, 2025	13.32	13.47	13.32	13.46	13.46	736,600
May 5, 2025	13.30	13.53	13.29	13.32	13.32	557,500
May 2, 2025	13.17	13.70	13.15	13.46	13.46	2,164,300
May 1, 2025	12.96	12.96	12.79	12.91	12.91	492,700
Apr 30, 2025	12.86	12.93	12.75	12.91	12.91	195,200
Apr 29, 2025	12.66	12.83	12.66	12.76	12.76	151,100
Apr 28, 2025	12.41	12.62	12.41	12.59	12.59	320,200
Apr 25, 2025	12.40	12.43	12.34	12.43	12.43	332,800
Apr 24, 2025	12.52	12.56	12.44	12.52	12.52	460,000
Apr 23, 2025	12.29	12.49	12.22	12.37	12.37	448,300
Apr 22, 2025	13.17	13.27	13.14	13.21	13.21	336,100
Apr 21, 2025	13.15	13.20	12.80	13.11	13.11	306,600
Apr 17, 2025	12.96	13.09	12.95	13.00	13.00	350,600
Apr 16, 2025	12.97	13.10	12.88	12.92	12.92	347,200
Apr 15, 2025	12.92	13.09	12.86	12.95	12.95	389,200
Apr 14, 2025	12.70	12.84	12.65	12.75	12.75	360,200
Apr 11, 2025	0.315 Dividend
Apr 11, 2025	12.56	12.68	12.46	12.62	12.62	410,800
Apr 10, 2025	12.68	12.76	12.56	12.75	12.43	397,700
Apr 9, 2025	12.22	12.84	12.14	12.73	12.42	439,100
Apr 8, 2025	12.55	12.69	12.48	12.59	12.28	428,100
Apr 7, 2025	12.27	12.49	11.99	12.13	11.83	536,200
Apr 4, 2025	13.50	13.54	12.99	13.10	12.78	353,600
Apr 3, 2025	13.80	13.92	13.65	13.71	13.37	634,800
Apr 2, 2025	13.53	13.57	13.38	13.46	13.13	987,900
Apr 1, 2025	13.53	13.54	13.42	13.45	13.12	262,500
Mar 31, 2025	13.58	13.62	13.50	13.58	13.24	236,500
Mar 28, 2025	13.51	13.61	13.47	13.56	13.22	183,200
Mar 27, 2025	13.29	13.40	13.29	13.36	13.03	177,300
Mar 26, 2025	13.33	13.41	13.33	13.36	13.03	157,800
Mar 25, 2025	13.50	13.50	13.33	13.37	13.04	1,847,900
Mar 24, 2025	13.35	13.41	13.23	13.38	13.05	1,039,700
Mar 21, 2025	13.43	13.48	13.36	13.45	13.12	183,200
Mar 20, 2025	13.42	13.53	13.38	13.50	13.17	181,400
Mar 19, 2025	13.24	13.34	13.15	13.32	12.99	209,900
Mar 18, 2025	13.48	13.50	13.22	13.33	13.00	360,700
Mar 17, 2025	13.40	13.50	13.37	13.49	13.16	192,200
Mar 14, 2025	13.02	13.38	13.00	13.33	13.00	321,900
Mar 13, 2025	13.44	13.57	13.43	13.56	13.22	271,800
Mar 12, 2025	13.50	13.50	13.38	13.44	13.11	776,300
Mar 11, 2025	13.85	13.86	13.60	13.67	13.33	243,400
Mar 10, 2025	13.75	13.95	13.74	13.82	13.48	262,400
Mar 7, 2025	13.99	14.10	13.90	14.10	13.75	233,800
Mar 6, 2025	13.72	13.77	13.62	13.64	13.30	244,800
Mar 5, 2025	13.38	13.49	13.34	13.46	13.13	216,800
Mar 4, 2025	13.55	13.64	13.49	13.59	13.25	224,600
Mar 3, 2025	13.39	13.50	13.37	13.40	13.07	376,500
Feb 28, 2025	13.33	13.34	13.18	13.31	12.98	351,400
Feb 27, 2025	13.27	13.36	13.24	13.34	13.01	381,000
Feb 26, 2025	13.41	13.48	13.35	13.37	13.04	198,500
Feb 25, 2025	13.42	13.50	13.35	13.46	13.13	214,600
Feb 24, 2025	13.34	13.44	13.32	13.39	13.06	211,400
Feb 21, 2025	13.35	13.38	13.29	13.33	13.00	235,700
Feb 20, 2025	13.39	13.46	13.35	13.41	13.08	127,500
Feb 19, 2025	13.45	13.50	13.37	13.46	13.13	228,100
Feb 18, 2025	13.47	13.55	13.46	13.51	13.18	265,300
Feb 14, 2025	13.17	13.23	13.13	13.17	12.84	208,400
Feb 13, 2025	12.83	13.04	12.83	13.04	12.72	164,900
Feb 12, 2025	12.93	12.99	12.85	12.98	12.66	303,100
Feb 11, 2025	13.12	13.21	12.91	13.07	12.75	377,900
Feb 10, 2025	13.07	13.10	13.00	13.06	12.74	165,000
Feb 7, 2025	13.15	13.17	13.05	13.09	12.77	188,900
Feb 6, 2025	13.12	13.21	13.07	13.16	12.83	288,200
Feb 5, 2025	13.24	13.26	13.19	13.23	12.90	451,100
Feb 4, 2025	13.09	13.14	13.04	13.08	12.76	335,700
Feb 3, 2025	13.00	13.22	13.00	13.19	12.86	188,400
Jan 31, 2025	13.27	13.37	13.22	13.26	12.93	191,800
Jan 30, 2025	13.26	13.39	13.25	13.35	13.02	216,000
Jan 29, 2025	13.07	13.15	13.02	13.05	12.73	272,500
Jan 28, 2025	13.02	13.06	12.98	13.00	12.68	278,200
Jan 27, 2025	12.86	12.98	12.84	12.96	12.64	468,000
Jan 24, 2025	12.65	12.74	12.63	12.69	12.38	228,600
Jan 23, 2025	12.49	12.59	12.45	12.56	12.25	335,100
Jan 22, 2025	12.38	12.48	12.36	12.40	12.09	407,300
Jan 21, 2025	12.44	12.57	12.43	12.54	12.23	471,400
Jan 17, 2025	12.27	12.30	12.19	12.21	11.91	315,700
Jan 16, 2025	11.83	12.03	11.83	12.03	11.73	418,000
Jan 15, 2025	11.87	11.88	11.75	11.81	11.52	262,300
Jan 14, 2025	11.74	11.93	11.73	11.88	11.59	367,700
Jan 13, 2025	11.90	11.94	11.85	11.90	11.61	816,600
Jan 10, 2025	12.23	12.24	12.00	12.07	11.77	826,500
Jan 8, 2025	11.99	12.14	11.96	12.12	11.82	195,000
Jan 7, 2025	12.08	12.14	12.02	12.03	11.73	317,800
Jan 6, 2025	11.96	12.03	11.88	11.97	11.67	297,500
Jan 3, 2025	12.05	12.08	11.99	12.05	11.75	236,500
Jan 2, 2025	12.05	12.08	11.93	11.96	11.66	325,700
Dec 31, 2024	11.87	12.05	11.87	12.02	11.72	270,400
Dec 30, 2024	12.05	12.06	11.95	11.99	11.69	507,000
Dec 27, 2024	12.02	12.14	12.02	12.10	11.80	312,900
Dec 26, 2024	11.93	12.14	11.93	12.05	11.75	242,700
Dec 24, 2024	11.74	12.14	11.74	12.04	11.74	120,800
Dec 23, 2024	12.07	12.11	12.02	12.10	11.80	424,700
Dec 20, 2024	11.96	12.14	11.96	12.03	11.73	354,700
Dec 19, 2024	12.15	12.16	12.04	12.04	11.74	616,400
Dec 18, 2024	12.20	12.30	12.09	12.10	11.80	622,300
Dec 17, 2024	12.27	12.37	12.24	12.26	11.96	450,800
Dec 16, 2024	12.27	12.36	12.26	12.30	12.00	400,200
Dec 13, 2024	12.30	12.32	12.23	12.26	11.96	229,100
Dec 12, 2024	12.31	12.40	12.22	12.24	11.94	286,000
Dec 11, 2024	12.34	12.40	12.30	12.33	12.03	699,400
Dec 10, 2024	12.01	12.09	11.96	12.06	11.76	424,100
Dec 9, 2024	12.11	12.20	12.09	12.13	11.83	443,000
Dec 6, 2024	12.23	12.25	12.00	12.05	11.75	248,200
Dec 5, 2024	12.22	12.28	12.21	12.27	11.97	281,600
Dec 4, 2024	12.23	12.27	12.20	12.21	11.91	341,100
Dec 3, 2024	12.38	12.39	12.27	12.28	11.98	474,900
Dec 2, 2024	12.34	12.38	12.22	12.38	12.07	343,200
Nov 29, 2024	12.32	12.45	12.31	12.42	12.11	214,900
Nov 27, 2024	12.49	12.59	12.46	12.55	12.24	275,300
Nov 26, 2024	12.34	12.41	12.27	12.39	12.08	293,100
Nov 25, 2024	12.27	12.33	12.21	12.29	11.99	337,200
Nov 22, 2024	12.21	12.24	12.16	12.19	11.89	273,800
Nov 21, 2024	12.02	12.06	11.97	12.03	11.73	387,900
Nov 20, 2024	12.08	12.15	12.06	12.15	11.85	443,300
Nov 19, 2024	12.09	12.14	12.07	12.14	11.84	1,542,600
Nov 18, 2024	12.07	12.26	12.07	12.26	11.96	962,500
Nov 15, 2024	12.06	12.09	11.98	12.04	11.74	502,300
Nov 14, 2024	12.09	12.12	11.98	12.00	11.70	515,700
Nov 13, 2024	12.09	12.16	12.04	12.10	11.80	461,600
Nov 12, 2024	12.20	12.20	12.10	12.17	11.87	376,000
Nov 11, 2024	12.36	12.40	12.30	12.34	12.04	334,100
Nov 8, 2024	12.33	12.39	12.27	12.38	12.07	443,200
Nov 7, 2024	12.62	12.65	12.33	12.39	12.08	329,500
Nov 6, 2024	12.69	12.95	12.52	12.54	12.23	1,982,800
Nov 5, 2024	12.82	12.93	12.78	12.89	12.57	268,200
Nov 4, 2024	12.86	12.89	12.74	12.79	12.47	303,500
Nov 1, 2024	13.11	13.14	12.84	12.87	12.55	7,220,100
Oct 31, 2024	11.95	12.10	11.88	12.09	11.79	4,601,600
Oct 30, 2024	12.38	12.48	12.26	12.29	11.99	4,417,400
Oct 29, 2024	12.61	12.68	12.44	12.47	12.16	4,122,300
Oct 28, 2024	12.61	12.67	12.56	12.60	12.29	2,706,900
Oct 25, 2024	12.63	12.64	12.46	12.48	12.17	2,782,900
Oct 24, 2024	12.85	12.91	12.60	12.70	12.39	1,383,700
Oct 23, 2024	12.85	12.95	12.82	12.91	12.59	234,100
Oct 22, 2024	12.44	12.53	12.40	12.44	12.13	300,800
Oct 21, 2024	12.66	12.67	12.59	12.62	12.31	182,600
Oct 18, 2024	12.51	12.56	12.49	12.55	12.24	160,800
Oct 17, 2024	12.39	12.53	12.39	12.50	12.19	468,500
Oct 16, 2024	12.28	12.35	12.26	12.30	12.00	300,200
Oct 15, 2024	12.31	12.39	12.27	12.29	11.99	162,900
Oct 14, 2024	12.20	12.26	12.18	12.25	11.95	159,600
Oct 11, 2024	12.13	12.18	12.10	12.13	11.83	191,600
Oct 10, 2024	12.26	12.26	12.19	12.23	11.93	200,500
Oct 9, 2024	12.20	12.28	12.18	12.26	11.96	151,700
Oct 8, 2024	12.06	12.14	12.02	12.08	11.78	311,200
Oct 7, 2024	12.06	12.06	11.93	11.93	11.64	1,106,000
Oct 4, 2024	11.97	12.07	11.97	12.03	11.73	215,500
Oct 3, 2024	12.13	12.13	12.01	12.06	11.76	179,700
Oct 2, 2024	12.17	12.29	12.15	12.23	11.93	259,800
Oct 1, 2024	12.22	12.25	12.12	12.17	11.87	197,700
Sep 30, 2024	12.57	12.57	12.31	12.37	12.06	208,100
Sep 27, 2024	12.56	12.68	12.56	12.64	12.33	136,500
Sep 26, 2024	12.44	12.51	12.39	12.48	12.17	252,700
Sep 25, 2024	12.32	12.36	12.30	12.31	12.01	207,300
Sep 24, 2024	12.24	12.27	12.18	12.19	11.89	225,200
Sep 23, 2024	12.15	12.23	12.10	12.20	11.90	305,400
Sep 20, 2024	12.13	12.17	12.02	12.08	11.78	396,700
Sep 19, 2024	12.25	12.29	12.20	12.24	11.94	483,200
Sep 18, 2024	12.43	12.54	12.38	12.38	12.07	304,200
Sep 17, 2024	12.13	12.71	12.12	12.30	12.00	241,300
Sep 16, 2024	12.20	12.21	12.13	12.19	11.89	640,900
Sep 13, 2024	12.17	12.20	12.10	12.15	11.85	180,800
Sep 12, 2024	12.07	12.09	11.98	12.08	11.78	303,600
Sep 11, 2024	12.04	12.08	11.94	12.06	11.76	382,100
Sep 10, 2024	11.84	11.90	11.80	11.88	11.59	294,700
Sep 9, 2024	11.84	11.87	11.78	11.80	11.51	451,800
Sep 6, 2024	11.94	11.99	11.91	11.95	11.65	271,500
Sep 5, 2024	11.91	11.94	11.84	11.89	11.60	284,400
Sep 4, 2024	11.71	11.86	11.71	11.75	11.46	438,000
Sep 3, 2024	11.64	11.76	11.59	11.66	11.37	443,600
Aug 30, 2024	11.60	11.62	11.52	11.56	11.27	278,000
Aug 29, 2024	11.53	11.55	11.47	11.53	11.25	435,300
Aug 28, 2024	11.63	11.69	11.62	11.66	11.37	467,600
Aug 27, 2024	11.55	11.61	11.53	11.58	11.29	363,200
Aug 26, 2024	10.95	12.16	10.95	11.39	11.11	171,900
Aug 23, 2024	11.34	11.47	11.32	11.45	11.17	335,400
Aug 22, 2024	11.28	11.31	11.25	11.27	10.99	718,000
Aug 21, 2024	11.07	11.23	11.06	11.22	10.94	317,100
Aug 20, 2024	10.99	11.04	10.96	10.99	10.72	185,600
Aug 19, 2024	11.07	11.17	11.05	11.06	10.79	355,700
Aug 16, 2024	11.07	11.10	11.01	11.03	10.76	447,700
Aug 15, 2024	11.02	11.04	10.97	10.97	10.70	819,000
Aug 14, 2024	10.85	10.92	10.84	10.88	10.61	983,900
Aug 13, 2024	10.80	10.89	10.77	10.88	10.61	534,800
Aug 12, 2024	10.80	10.80	10.70	10.70	10.44	380,200
Aug 9, 2024	10.75	10.76	10.69	10.76	10.49	370,400
Aug 8, 2024	10.68	10.80	10.68	10.79	10.52	318,900
Aug 7, 2024	10.72	10.80	10.67	10.73	10.46	1,179,400
Aug 6, 2024	10.48	10.63	10.43	10.59	10.33	1,243,100
Aug 5, 2024	0.208 Dividend
Aug 5, 2024	10.77	10.77	10.55	10.56	10.30	614,600
Aug 2, 2024	10.91	11.41	10.86	10.93	10.46	396,500
Aug 1, 2024	10.95	10.95	10.63	10.68	10.22	430,400
Jul 31, 2024	10.80	10.90	10.74	10.80	10.33	479,300
Jul 30, 2024	10.74	10.76	10.65	10.76	10.29	520,900
Jul 29, 2024	10.51	10.74	10.47	10.64	10.18	773,900
Jul 26, 2024	11.58	11.67	11.56	11.66	11.16	325,800
Jul 25, 2024	11.34	11.45	11.28	11.28	10.79	359,000
Jul 24, 2024	11.47	11.77	11.47	11.66	11.16	483,100
Jul 23, 2024	11.49	11.49	11.41	11.42	10.93	500,300
Jul 22, 2024	11.59	11.61	11.48	11.51	11.01	302,700
Jul 19, 2024	11.42	11.43	11.33	11.37	10.88	2,904,500
Jul 18, 2024	11.41	11.43	11.31	11.32	10.83	264,000
Jul 17, 2024	11.17	11.40	11.17	11.36	10.87	1,694,500
Jul 16, 2024	11.13	11.16	11.09	11.12	10.64	1,056,000
Jul 15, 2024	11.27	11.27	11.11	11.13	10.65	376,600
Jul 12, 2024	11.29	11.41	11.28	11.36	10.87	388,400
Jul 11, 2024	11.20	11.28	11.20	11.23	10.74	390,600
Jul 10, 2024	11.05	11.17	11.05	11.15	10.67	282,100
Jul 9, 2024	10.99	10.99	10.86	10.90	10.43	361,700
Jul 8, 2024	11.13	11.14	11.01	11.03	10.55	306,300
Jul 5, 2024	10.97	11.00	10.92	10.98	10.50	401,900
Jul 3, 2024	10.81	10.88	10.79	10.86	10.39	346,300
Jul 2, 2024	10.84	10.91	10.77	10.90	10.43	688,300
Jul 1, 2024	10.94	11.03	10.80	10.83	10.36	3,308,000
Jun 28, 2024	10.94	10.98	10.86	10.94	10.47	605,100
Jun 27, 2024	11.09	11.11	10.99	11.09	10.61	1,049,700
Jun 26, 2024	11.04	11.21	10.99	11.13	10.65	417,600
Jun 25, 2024	11.24	11.26	11.11	11.15	10.67	499,800
Jun 24, 2024	11.30	11.38	11.28	11.33	10.84	305,700
Jun 21, 2024	11.22	11.27	11.15	11.23	10.74	335,300
Jun 20, 2024	11.22	11.31	11.20	11.27	10.78	426,100
Jun 18, 2024	11.22	11.22	11.11	11.19	10.71	3,778,800
Jun 17, 2024	11.20	11.28	11.16	11.26	10.77	469,300
Jun 14, 2024	11.20	11.24	11.15	11.22	10.73	366,900

HRP.WA Harper Hygienics S.A.

6.04

+3.42%

DEL.WA Delko S.A.

6.64

+0.61%

BEI.F Beiersdorf Aktiengesellschaft

116.55

-0.81%

OR.VI L'Oréal S.A.

372.20

-0.81%

MDARA.RG AS MADARA Cosmetics

12.85

+0.39%

LRLCY L'Oréal S.A.

85.08

-2.20%

W7L.L Warpaint London PLC

455.00

0.00%

PZC.L PZ Cussons plc

79.60

-5.91%

XAGE Longevity Health Holdings, Inc.

2.6000

-1.52%

CHD Church & Dwight Co., Inc.

97.09

-2.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Reckitt Benckiser Group plc (RBGLY)

Related Tickers