Reckitt Benckiser PLC (PK) (RBGLY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 4.91036632892 | 12.83 | 13.55 | 12.83 | 216655 | 13.32568221 | DR |
| 4 | 0.97 | 7.76621297038 | 12.49 | 13.55 | 12.44 | 271317 | 13.08614886 | DR |
| 12 | 1.14 | 9.25324675325 | 12.32 | 13.55 | 11.725 | 347639 | 12.39266899 | DR |
| 26 | 2.47 | 22.474977252 | 10.99 | 13.55 | 10.95 | 576915 | 12.34535418 | DR |
| 52 | -1.28 | -8.68385345997 | 14.74 | 15.03 | 10.24 | 823712 | 11.77274925 | DR |
| 156 | -3.78 | -21.9257540603 | 17.24 | 17.5 | 10.24 | 847522 | 13.72896465 | DR |
| 260 | -3.701 | -21.5663422877 | 17.161 | 21.1 | 10.24 | 800169 | 14.92916947 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 13.46 | -0.05 | -0.37 | 13.45 | 13.5 | 13.37 | 228131 |
| 1739917740 | 13.51 | 0.34 | 2.58 | 13.47 | 13.55 | 13.46 | 265270 |
| 1739572020 | 13.17 | 0.13 | 1.00 | 13.1701 | 13.23 | 13.13 | 208356 |
| 1739485320 | 13.04 | 0.06 | 0.46 | 12.83 | 13.04 | 12.83 | 164864 |
| 1739398920 | 12.98 | -0.09 | -0.69 | 12.93 | 12.99 | 12.82 | 303132 |
| 1739312940 | 13.07 | 0.01 | 0.08 | 13.12 | 13.21 | 12.91 | 377875 |
| 1739226000 | 13.06 | -0.03 | -0.23 | 13.07 | 13.1 | 12.9975 | 165040 |
| 1738967160 | 13.09 | -0.07 | -0.53 | 13.15 | 13.167 | 13.05 | 188897 |
| 1738880400 | 13.16 | -0.07 | -0.53 | 13.12 | 13.21 | 13.07 | 288215 |
| 1738794000 | 13.23 | 0.15 | 1.15 | 13.24 | 13.27 | 13.19 | 451073 |
| 1738708080 | 13.08 | -0.11 | -0.83 | 13.09 | 13.14 | 13.04 | 335711 |
| 1738621740 | 13.19 | -0.07 | -0.53 | 13 | 13.22 | 13 | 188412 |
| 1738362000 | 13.26 | -0.09 | -0.67 | 13.27 | 13.37 | 13.22 | 191785 |
| 1738276080 | 13.35 | 0.3 | 2.30 | 13.26 | 13.39 | 13.2 | 215951 |
| 1738189740 | 13.05 | 0.05 | 0.38 | 13.07 | 13.15 | 13.02 | 272468 |
| 1738103280 | 13 | 0.04 | 0.31 | 13.02 | 13.06 | 12.98 | 278190 |
| 1738016820 | 12.96 | 0.27 | 2.13 | 12.86 | 12.98 | 12.835 | 467972 |
| 1737757440 | 12.69 | 0.13 | 1.04 | 12.65 | 12.74 | 12.63 | 228620 |
| 1737671220 | 12.56 | 0.16 | 1.29 | 12.49 | 12.59 | 12.44 | 335069 |
| 1737584640 | 12.4 | -0.14 | -1.12 | 12.38 | 12.48 | 12.36 | 407267 |
| 1737498540 | 12.54 | 0.33 | 2.70 | 12.4401 | 12.57 | 12.4284 | 471410 |
| 1737152880 | 12.21 | 0.18 | 1.50 | 12.27 | 12.3 | 12.19 | 315692 |
| 1737066420 | 12.03 | 0.22 | 1.86 | 11.83 | 12.03 | 11.83 | 418019 |
| 1736979720 | 11.81 | -0.07 | -0.59 | 11.87 | 11.88 | 11.75 | 262314 |
| 1736893380 | 11.88 | -0.02 | -0.13 | 11.74 | 11.9325 | 11.725 | 367726 |
| 1736806800 | 11.895 | -0.18 | -1.45 | 11.9 | 11.94 | 11.846 | 866623 |
| 1736547720 | 12.07 | -0.05 | -0.41 | 12.23 | 12.24 | 12 | 826487 |
| 1736375340 | 12.12 | 0.09 | 0.75 | 11.99 | 12.14 | 11.96 | 195045 |
| 1736288940 | 12.03 | 0.06 | 0.50 | 12.08 | 12.14 | 12.02 | 317774 |
| 1736202360 | 11.97 | -0.08 | -0.66 | 11.96 | 12.03 | 11.88 | 297488 |
| 1735942980 | 12.05 | 0.09 | 0.75 | 12.05 | 12.08 | 11.9925 | 236541 |
| 1735856700 | 11.96 | -0.06 | -0.50 | 12.05 | 12.08 | 11.93 | 325714 |
| 1735683960 | 12.02 | 0.03 | 0.25 | 11.87 | 12.05 | 11.87 | 270358 |
| 1735597740 | 11.99 | -0.11 | -0.91 | 12.05 | 12.06 | 11.95 | 507045 |
| 1735338000 | 12.1 | 0.05 | 0.41 | 12.02 | 12.14 | 12.02 | 313497 |
| 1735252020 | 12.05 | 0.01 | 0.08 | 11.93 | 12.14 | 11.93 | 242691 |
| 1735078200 | 12.04 | -0.06 | -0.50 | 11.74 | 12.14 | 11.74 | 120836 |
| 1734992400 | 12.1 | 0.07 | 0.58 | 12.07 | 12.11 | 12.0201 | 424983 |
| 1734733200 | 12.03 | -0.01 | -0.08 | 11.96 | 12.14 | 11.96 | 354687 |
| 1734646800 | 12.04 | -0.06 | -0.50 | 12.15 | 12.16 | 12.04 | 616443 |
| 1734560940 | 12.1 | -0.16 | -1.31 | 12.2 | 12.3 | 12.09 | 622334 |
| 1734474360 | 12.26 | -0.04 | -0.33 | 12.27 | 12.3655 | 12.24 | 450807 |
| 1734388140 | 12.3 | 0.04 | 0.33 | 12.27 | 12.36 | 12.263 | 400225 |
| 1734128940 | 12.26 | 0.02 | 0.16 | 12.3 | 12.32 | 12.23 | 229072 |
| 1734042480 | 12.24 | -0.09 | -0.73 | 12.31 | 12.395 | 12.22 | 286000 |
| 1733955900 | 12.33 | 0.28 | 2.28 | 12.34 | 12.4 | 12.29 | 699388 |
| 1733869200 | 12.055 | -0.08 | -0.62 | 12.01 | 12.09 | 11.96 | 424087 |
| 1733782800 | 12.13 | 0.08 | 0.66 | 12.11 | 12.2 | 12.08 | 442965 |
| 1733523600 | 12.05 | -0.22 | -1.79 | 12.23 | 12.25 | 11.995 | 248244 |
| 1733437500 | 12.27 | 0.06 | 0.49 | 12.22 | 12.28 | 12.21 | 281553 |
| 1733350980 | 12.21 | -0.07 | -0.57 | 12.23 | 12.2725 | 12.2 | 341136 |
| 1733264700 | 12.28 | -0.1 | -0.81 | 12.38 | 12.39 | 12.27 | 474879 |
| 1733178180 | 12.38 | -0.04 | -0.35 | 12.3399 | 12.38 | 12.22 | 343244 |
| 1732918200 | 12.423 | -0.13 | -1.01 | 12.32 | 12.45 | 12.31 | 214923 |
| 1732746540 | 12.55 | 0.16 | 1.29 | 12.49 | 12.59 | 12.45 | 275297 |
| 1732660140 | 12.39 | 0.1 | 0.81 | 12.336 | 12.4099 | 12.27 | 293064 |
| 1732573560 | 12.29 | 0.1 | 0.82 | 12.27 | 12.33 | 12.21 | 337218 |
| 1732314000 | 12.19 | 0.16 | 1.33 | 12.21 | 12.24 | 12.16 | 273826 |
| 1732227900 | 12.03 | -0.12 | -0.99 | 12.02 | 12.06 | 11.97 | 387862 |
| 1732141740 | 12.15 | 0.01 | 0.08 | 12.08 | 12.16 | 12.06 | 443343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
