OTC Markets OTCPK - Delayed Quote USD
Reckitt Benckiser Group plc (RBGPF)
60.88
0.00
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 200 |
| Apr 24, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 500 |
| Apr 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 500 |
| Apr 22, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 500 |
| Apr 21, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Apr 17, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Apr 16, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Apr 15, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Apr 14, 2025 | 63.45 | 63.59 | 63.34 | 63.59 | 63.59 | 1,400 |
| Apr 11, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| Apr 10, 2025 | 61.25 | 62.01 | 61.25 | 62.01 | 62.01 | 1,200 |
| Apr 9, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| Apr 8, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| Apr 7, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | 400 |
| Apr 4, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| Apr 3, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 1,600 |
| Apr 2, 2025 | 66.98 | 67.72 | 66.98 | 67.72 | 67.72 | 400 |
| Apr 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Mar 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 900 |
| Mar 28, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| Mar 27, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| Mar 26, 2025 | 66.22 | 68.22 | 66.22 | 68.22 | 68.22 | 400 |
| Mar 25, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 300 |
| Mar 24, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| Mar 21, 2025 | 67.00 | 67.02 | 67.00 | 67.02 | 67.02 | 600 |
| Mar 20, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 200 |
| Mar 19, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| Mar 18, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 500 |
| Mar 17, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 700 |
| Mar 14, 2025 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 500 |
| Mar 13, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 600 |
| Mar 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 500 |
| Mar 11, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 1,600 |
| Mar 10, 2025 | 67.62 | 69.77 | 66.88 | 69.77 | 69.77 | 700 |
| Mar 7, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| Mar 6, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 500 |
| Mar 5, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| Mar 4, 2025 | 69.08 | 69.83 | 66.67 | 66.67 | 66.67 | 3,400 |
| Mar 3, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | 900 |
| Feb 28, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 3,100 |
| Feb 27, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| Feb 26, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| Feb 25, 2025 | 66.52 | 67.14 | 66.52 | 67.13 | 67.13 | 900 |
| Feb 24, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| Feb 21, 2025 | 66.25 | 66.25 | 65.42 | 65.42 | 65.42 | 600 |
| Feb 20, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 300 |
| Feb 19, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 700 |
| Feb 18, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 400 |
| Feb 14, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| Feb 13, 2025 | 64.85 | 64.85 | 63.57 | 63.57 | 63.57 | 800 |
| Feb 12, 2025 | 64.15 | 64.15 | 64.01 | 64.01 | 64.01 | 2,000 |
| Feb 11, 2025 | 65.35 | 66.72 | 64.85 | 66.72 | 66.72 | 1,300 |
| Feb 10, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 1,600 |
| Feb 7, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 200 |
| Feb 6, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 300 |
| Feb 5, 2025 | 65.03 | 65.30 | 64.56 | 65.30 | 65.30 | 4,500 |
| Feb 4, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| Feb 3, 2025 | 65.14 | 66.27 | 65.14 | 66.27 | 66.27 | 4,000 |
| Jan 31, 2025 | 67.03 | 67.27 | 67.03 | 67.27 | 67.27 | 600 |
| Jan 30, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| Jan 29, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 4,200 |
| Jan 28, 2025 | 64.93 | 65.00 | 63.90 | 63.90 | 63.90 | 5,300 |
| Jan 27, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 100 |
| Jan 24, 2025 | 63.05 | 63.32 | 62.28 | 62.28 | 62.28 | 4,600 |
| Jan 23, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| Jan 22, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 500 |
| Jan 21, 2025 | 62.20 | 62.36 | 62.20 | 62.36 | 62.36 | 400 |
| Jan 17, 2025 | 62.21 | 62.21 | 60.04 | 60.04 | 60.04 | 8,400 |
| Jan 16, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| Jan 15, 2025 | 58.90 | 59.59 | 58.90 | 59.59 | 59.59 | 200 |
| Jan 14, 2025 | 58.11 | 60.67 | 58.11 | 60.67 | 60.67 | 2,300 |
| Jan 13, 2025 | 59.49 | 59.49 | 59.45 | 59.45 | 59.45 | 1,000 |
| Jan 10, 2025 | 62.63 | 62.63 | 60.49 | 60.49 | 60.49 | 3,200 |
| Jan 8, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| Jan 7, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| Jan 6, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| Jan 3, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| Jan 2, 2025 | 60.00 | 60.00 | 59.31 | 59.31 | 59.31 | 5,400 |
| Dec 31, 2024 | 59.74 | 59.74 | 59.02 | 59.02 | 59.02 | 1,600 |
| Dec 30, 2024 | 59.60 | 62.00 | 59.60 | 62.00 | 62.00 | 500 |
| Dec 27, 2024 | 60.24 | 60.24 | 59.84 | 59.84 | 59.84 | 500 |
| Dec 26, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Dec 24, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Dec 23, 2024 | 62.90 | 62.90 | 59.80 | 59.80 | 59.80 | 1,700 |
| Dec 20, 2024 | 59.62 | 59.96 | 59.62 | 59.96 | 59.96 | 1,200 |
| Dec 19, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | 3,500 |
| Dec 18, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| Dec 17, 2024 | 62.15 | 62.49 | 60.22 | 62.49 | 62.49 | 1,300 |
| Dec 16, 2024 | 61.00 | 62.04 | 60.74 | 62.04 | 62.04 | 1,300 |
| Dec 13, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Dec 12, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1,700 |
| Dec 11, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 400 |
| Dec 10, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| Dec 9, 2024 | 60.01 | 60.25 | 59.32 | 59.32 | 59.32 | 3,200 |
| Dec 6, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Dec 5, 2024 | 60.50 | 60.50 | 60.44 | 60.50 | 60.50 | 600 |
| Dec 4, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Dec 3, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 400 |
| Dec 2, 2024 | 61.35 | 62.10 | 60.31 | 60.31 | 60.31 | 5,400 |
| Nov 29, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Nov 27, 2024 | 61.58 | 62.00 | 61.58 | 62.00 | 62.00 | 2,500 |
| Nov 26, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 4,300 |
| Nov 25, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 300 |
| Nov 22, 2024 | 59.70 | 62.48 | 59.24 | 59.24 | 59.24 | 3,700 |
| Nov 21, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| Nov 20, 2024 | 59.00 | 60.74 | 59.00 | 59.69 | 59.69 | 4,300 |
| Nov 19, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 400 |
| Nov 18, 2024 | 59.78 | 59.78 | 59.75 | 59.75 | 59.75 | 400 |
| Nov 15, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| Nov 14, 2024 | 61.74 | 61.84 | 61.74 | 61.84 | 61.84 | 400 |
| Nov 13, 2024 | 59.85 | 59.85 | 59.25 | 59.25 | 59.25 | 3,800 |
| Nov 12, 2024 | 60.05 | 60.05 | 59.34 | 59.34 | 59.34 | 2,300 |
| Nov 11, 2024 | 60.54 | 60.54 | 60.19 | 60.22 | 60.22 | 4,700 |
| Nov 8, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| Nov 7, 2024 | 63.58 | 63.58 | 61.39 | 61.40 | 61.40 | 1,600 |
| Nov 6, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 2,300 |
| Nov 5, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 5,900 |
| Nov 4, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| Nov 1, 2024 | 64.38 | 66.41 | 64.15 | 66.41 | 66.41 | 3,900 |
| Oct 31, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 373,000 |
| Oct 30, 2024 | 61.00 | 61.00 | 60.92 | 60.92 | 60.92 | 4,200 |
| Oct 29, 2024 | 63.76 | 63.76 | 62.35 | 62.35 | 62.35 | 1,500 |
| Oct 28, 2024 | 64.87 | 64.87 | 63.02 | 63.02 | 63.02 | 15,500 |
| Oct 25, 2024 | 62.50 | 64.69 | 61.94 | 61.94 | 61.94 | 900 |
| Oct 24, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 4,700 |
| Oct 23, 2024 | 63.00 | 65.52 | 62.46 | 63.01 | 63.01 | 3,800 |
| Oct 22, 2024 | 61.28 | 62.45 | 61.28 | 62.45 | 62.45 | 2,000 |
| Oct 21, 2024 | 62.13 | 62.13 | 61.75 | 61.75 | 61.75 | 3,400 |
| Oct 18, 2024 | 61.83 | 61.83 | 61.10 | 61.11 | 61.11 | 2,900 |
| Oct 17, 2024 | 60.50 | 61.70 | 60.50 | 60.92 | 60.92 | 2,100 |
| Oct 16, 2024 | 60.92 | 60.92 | 60.33 | 60.33 | 60.33 | 900 |
| Oct 15, 2024 | 60.71 | 62.43 | 60.71 | 60.71 | 60.71 | 1,000 |
| Oct 14, 2024 | 62.35 | 62.35 | 60.41 | 60.50 | 60.50 | 1,600 |
| Oct 11, 2024 | 59.49 | 61.23 | 59.45 | 61.23 | 61.23 | 3,000 |
| Oct 10, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 300 |
| Oct 9, 2024 | 59.15 | 63.35 | 59.15 | 63.35 | 63.35 | 2,900 |
| Oct 8, 2024 | 59.42 | 59.83 | 59.33 | 59.33 | 59.33 | 1,400 |
| Oct 7, 2024 | 60.52 | 60.52 | 59.07 | 60.52 | 60.52 | 1,300 |
| Oct 4, 2024 | 60.47 | 60.47 | 58.94 | 58.94 | 58.94 | 700 |
| Oct 3, 2024 | 59.34 | 59.34 | 58.93 | 58.93 | 58.93 | 800 |
| Oct 2, 2024 | 59.15 | 62.40 | 59.15 | 59.99 | 59.99 | 1,600 |
| Oct 1, 2024 | 62.33 | 62.33 | 59.50 | 59.50 | 59.50 | 1,400 |
| Sep 30, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 1,100 |
| Sep 27, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 1,000 |
| Sep 26, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 700 |
| Sep 25, 2024 | 61.58 | 61.76 | 60.80 | 61.76 | 61.76 | 1,400 |
| Sep 24, 2024 | 60.09 | 60.80 | 59.48 | 59.48 | 59.48 | 6,400 |
| Sep 23, 2024 | 62.75 | 62.75 | 62.36 | 62.36 | 62.36 | 700 |
| Sep 20, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 900 |
| Sep 19, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1,600 |
| Sep 18, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Sep 17, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1,900 |
| Sep 16, 2024 | 61.48 | 61.48 | 60.96 | 60.96 | 60.96 | 900 |
| Sep 13, 2024 | 62.26 | 62.27 | 59.37 | 62.16 | 62.16 | 5,900 |
| Sep 12, 2024 | 59.37 | 61.57 | 59.36 | 59.36 | 59.36 | 1,900 |
| Sep 11, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 900 |
| Sep 10, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 800 |
| Sep 9, 2024 | 59.83 | 59.86 | 58.33 | 59.15 | 59.15 | 7,500 |
| Sep 6, 2024 | 60.43 | 60.43 | 58.71 | 58.71 | 58.71 | 2,900 |
| Sep 5, 2024 | 59.00 | 60.37 | 59.00 | 59.19 | 59.19 | 1,600 |
| Sep 4, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 600 |
| Sep 3, 2024 | 58.84 | 58.84 | 57.00 | 57.00 | 57.00 | 3,800 |
| Aug 30, 2024 | 58.55 | 58.55 | 57.01 | 57.01 | 57.01 | 600 |
| Aug 29, 2024 | 57.19 | 57.49 | 56.80 | 56.80 | 56.80 | 1,000 |
| Aug 28, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 400 |
| Aug 27, 2024 | 57.00 | 57.50 | 56.70 | 56.70 | 56.70 | 1,200 |
| Aug 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 900 |
| Aug 23, 2024 | 56.65 | 56.90 | 56.65 | 56.90 | 56.90 | 1,200 |
| Aug 22, 2024 | 57.06 | 57.06 | 56.28 | 56.28 | 56.28 | 1,200 |
| Aug 21, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 600 |
| Aug 20, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 1,700 |
| Aug 19, 2024 | 55.00 | 56.21 | 54.40 | 54.40 | 54.40 | 11,100 |
| Aug 16, 2024 | 56.19 | 56.19 | 54.70 | 54.92 | 54.92 | 1,300 |
| Aug 15, 2024 | 55.85 | 55.85 | 55.30 | 55.30 | 55.30 | 1,400 |
| Aug 14, 2024 | 53.69 | 55.80 | 53.12 | 55.80 | 55.80 | 800 |
| Aug 13, 2024 | 53.47 | 54.43 | 53.45 | 54.43 | 54.43 | 6,600 |
| Aug 12, 2024 | 53.27 | 54.97 | 53.13 | 54.49 | 54.49 | 3,100 |
| Aug 9, 2024 | 54.80 | 54.80 | 53.03 | 54.77 | 54.77 | 1,700 |
| Aug 8, 2024 | 52.84 | 54.96 | 52.55 | 52.55 | 52.55 | 3,300 |
| Aug 7, 2024 | 53.09 | 54.87 | 53.09 | 53.09 | 53.09 | 3,100 |
| Aug 6, 2024 | 51.82 | 52.72 | 51.72 | 51.94 | 51.94 | 3,100 |
| Aug 5, 2024 | 55.13 | 55.13 | 51.50 | 51.50 | 51.50 | 5,300 |
| Aug 2, 2024 | 53.28 | 54.42 | 52.23 | 52.23 | 52.23 | 2,300 |
| Aug 1, 2024 | 1.034 Dividend | |||||
| Aug 1, 2024 | 54.34 | 54.34 | 51.97 | 54.08 | 54.08 | 2,500 |
| Jul 31, 2024 | 53.74 | 54.87 | 53.74 | 54.87 | 53.84 | 1,300 |
| Jul 30, 2024 | 53.19 | 53.19 | 53.10 | 53.10 | 52.10 | 2,900 |
| Jul 29, 2024 | 53.07 | 53.84 | 52.09 | 52.95 | 51.95 | 3,300 |
| Jul 26, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 57.75 | 3,700 |
| Jul 25, 2024 | 57.86 | 57.86 | 54.87 | 56.40 | 55.34 | 4,200 |
| Jul 24, 2024 | 58.05 | 58.25 | 56.83 | 56.83 | 55.76 | 1,100 |
| Jul 23, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 55.69 | 800 |
| Jul 22, 2024 | 58.53 | 58.53 | 56.15 | 56.41 | 55.35 | 14,800 |
| Jul 19, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 55.40 | 2,600 |
| Jul 18, 2024 | 57.32 | 57.32 | 56.45 | 56.45 | 55.39 | 2,100 |
| Jul 17, 2024 | 55.28 | 56.03 | 55.28 | 55.65 | 54.60 | 1,400 |
| Jul 16, 2024 | 54.89 | 54.89 | 54.88 | 54.88 | 53.85 | 1,700 |
| Jul 15, 2024 | 55.36 | 57.77 | 54.33 | 54.33 | 53.31 | 2,600 |
| Jul 12, 2024 | 57.23 | 57.23 | 55.81 | 55.81 | 54.76 | 1,000 |
| Jul 11, 2024 | 55.34 | 56.81 | 55.34 | 55.49 | 54.44 | 1,100 |
| Jul 10, 2024 | 54.64 | 57.70 | 54.59 | 57.70 | 56.61 | 2,100 |
| Jul 9, 2024 | 54.24 | 54.98 | 52.85 | 52.85 | 51.85 | 1,300 |
| Jul 8, 2024 | 54.98 | 56.38 | 54.50 | 54.76 | 53.73 | 4,000 |
| Jul 5, 2024 | 54.37 | 56.49 | 54.02 | 54.02 | 53.00 | 2,500 |
| Jul 3, 2024 | 53.51 | 53.97 | 53.51 | 53.97 | 52.95 | 1,100 |
| Jul 2, 2024 | 53.39 | 55.76 | 53.39 | 53.99 | 52.97 | 5,400 |
| Jul 1, 2024 | 53.99 | 55.93 | 52.81 | 53.59 | 52.58 | 5,000 |
| Jun 28, 2024 | 56.29 | 56.29 | 52.90 | 54.74 | 53.71 | 7,000 |
| Jun 27, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 55.16 | 3,300 |
| Jun 26, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 54.55 | 7,700 |
| Jun 25, 2024 | 56.90 | 56.90 | 55.56 | 55.56 | 54.51 | 5,300 |
| Jun 24, 2024 | 56.61 | 56.65 | 55.72 | 56.52 | 55.45 | 5,800 |
| Jun 21, 2024 | 56.52 | 56.52 | 55.70 | 55.70 | 54.65 | 900 |
| Jun 20, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 55.36 | 2,700 |
| Jun 18, 2024 | 55.89 | 56.11 | 54.56 | 55.53 | 54.48 | 2,000 |
| Jun 17, 2024 | 56.49 | 56.50 | 55.89 | 55.89 | 54.84 | 4,900 |
| Jun 14, 2024 | 56.50 | 56.93 | 55.80 | 56.46 | 55.40 | 3,600 |
| Jun 13, 2024 | 56.07 | 58.27 | 56.07 | 58.27 | 57.17 | 1,700 |
| Jun 12, 2024 | 56.38 | 56.38 | 56.35 | 56.35 | 55.29 | 2,000 |
| Jun 11, 2024 | 57.25 | 57.25 | 55.27 | 55.27 | 54.23 | 30,000 |
| Jun 10, 2024 | 55.14 | 58.28 | 55.14 | 56.06 | 55.00 | 5,800 |
| Jun 7, 2024 | 59.12 | 59.12 | 55.48 | 55.48 | 54.43 | 1,200 |
| Jun 6, 2024 | 58.45 | 58.45 | 56.81 | 56.81 | 55.74 | 1,600 |
| Jun 5, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.04 | 400 |
| Jun 4, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.04 | 2,500 |
| Jun 3, 2024 | 57.86 | 57.86 | 55.56 | 55.56 | 54.51 | 106,100 |
| May 31, 2024 | 55.85 | 57.97 | 55.84 | 55.89 | 54.84 | 1,800 |
| May 30, 2024 | 56.51 | 56.51 | 55.01 | 55.04 | 54.00 | 4,800 |
| May 29, 2024 | 54.74 | 56.42 | 54.74 | 56.42 | 55.36 | 800 |
| May 28, 2024 | 56.16 | 58.26 | 55.33 | 55.33 | 54.29 | 15,200 |
| May 24, 2024 | 56.50 | 57.55 | 55.21 | 55.21 | 54.17 | 1,400 |
| May 23, 2024 | 56.14 | 57.61 | 56.14 | 57.04 | 55.97 | 2,300 |
| May 22, 2024 | 56.12 | 56.28 | 56.12 | 56.28 | 55.22 | 3,400 |
| May 21, 2024 | 57.79 | 59.74 | 56.59 | 58.50 | 57.40 | 3,000 |
| May 20, 2024 | 57.34 | 58.81 | 56.32 | 56.32 | 55.26 | 10,800 |
| May 17, 2024 | 59.36 | 60.12 | 57.63 | 57.63 | 56.54 | 3,800 |
| May 16, 2024 | 59.70 | 59.70 | 58.20 | 59.70 | 58.57 | 13,700 |
| May 15, 2024 | 57.44 | 60.55 | 57.44 | 60.55 | 59.41 | 1,600 |
| May 14, 2024 | 57.71 | 58.00 | 57.60 | 57.60 | 56.51 | 12,300 |
| May 13, 2024 | 57.03 | 58.76 | 56.46 | 56.75 | 55.68 | 3,200 |
| May 10, 2024 | 59.30 | 59.30 | 57.34 | 58.82 | 57.71 | 1,800 |
| May 9, 2024 | 56.96 | 59.33 | 56.96 | 58.66 | 57.55 | 1,900 |
| May 8, 2024 | 56.33 | 57.77 | 55.79 | 56.25 | 55.19 | 3,900 |
| May 7, 2024 | 56.61 | 56.87 | 56.61 | 56.87 | 55.80 | 1,200 |
| May 6, 2024 | 57.96 | 57.96 | 54.98 | 55.25 | 54.21 | 3,900 |
| May 3, 2024 | 56.07 | 57.48 | 56.07 | 56.82 | 55.75 | 2,600 |
| May 2, 2024 | 57.78 | 57.78 | 54.57 | 56.49 | 55.43 | 3,200 |
| May 1, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.09 | 3,300 |
| Apr 30, 2024 | 55.02 | 55.77 | 54.87 | 54.87 | 53.84 | 1,900 |
| Apr 29, 2024 | 58.14 | 58.16 | 55.72 | 55.72 | 54.67 | 3,000 |
| Apr 26, 2024 | 57.08 | 57.08 | 54.01 | 55.11 | 54.07 | 1,600 |
Related Tickers
COLG.VI Colgate-Palmolive Company
82.32
+0.50%
HENKY Henkel AG & Co. KGaA
17.95
+0.67%
BDRFF Beiersdorf Aktiengesellschaft
138.45
0.00%
CLX The Clorox Company
138.27
+0.51%
UL Unilever PLC
62.62
-1.68%
OR.PA L'Oréal S.A.
374.20
-1.73%
KMB Kimberly-Clark Corporation
131.61
-0.55%
PG The Procter & Gamble Company
161.02
+0.93%