Reckitt Benckiser PLC (PK) (RBGLY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.249584026622 | 12.02 | 12.14 | 11.87 | 354154 | 12.01317074 | DR |
| 4 | -0.18 | -1.47179067866 | 12.23 | 12.4 | 11.74 | 387743 | 12.12397274 | DR |
| 12 | -0.08 | -0.659521846661 | 12.13 | 13.259935 | 11.74 | 870875 | 12.40476959 | DR |
| 26 | 1.24 | 11.4708603145 | 10.81 | 13.259935 | 10.43 | 650116 | 11.99088941 | DR |
| 52 | -1.86 | -13.3716750539 | 13.91 | 15.03 | 10.24 | 847691 | 11.93790272 | DR |
| 156 | -5.74 | -32.2653175942 | 17.79 | 17.9 | 10.24 | 880003 | 13.92764873 | DR |
| 260 | -4.08 | -25.2944823311 | 16.13 | 21.1 | 10.24 | 796334 | 14.96910974 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732054800 | 12.14 | -0.12 | -0.98 | 12.09 | 12.14 | 12.07 | 1542590 |
| 1731968640 | 12.26 | 0.22 | 1.83 | 12.07 | 12.26 | 12.07 | 962531 |
| 1731709260 | 12.04 | 0.04 | 0.33 | 12.06 | 12.09 | 11.9759 | 502286 |
| 1731622800 | 12 | -0.1 | -0.83 | 12.09 | 12.12 | 11.98 | 515727 |
| 1731536760 | 12.1 | -0.07 | -0.58 | 12.09 | 12.16 | 12.04 | 461625 |
| 1731450480 | 12.17 | -0.17 | -1.38 | 12.2 | 12.2 | 12.1 | 376029 |
| 1731363600 | 12.34 | -0.04 | -0.32 | 12.36 | 12.3975 | 12.302 | 334069 |
| 1731104400 | 12.38 | -0.01 | -0.08 | 12.33 | 12.39 | 12.27 | 443199 |
| 1731018540 | 12.39 | -0.15 | -1.20 | 12.62 | 12.65 | 12.33 | 329480 |
| 1730931600 | 12.54 | -0.35 | -2.68 | 12.69 | 12.95 | 12.52 | 3558899 |
| 1730845680 | 12.885 | 0.1 | 0.74 | 12.82 | 12.93 | 12.78 | 268191 |
| 1730759160 | 12.79 | -0.08 | -0.62 | 12.86 | 12.89 | 12.74 | 303510 |
| 1730496420 | 12.87 | 0.78 | 6.45 | 13.11 | 13.259935 | 12.8433 | 7220050 |
| 1730409780 | 12.09 | -0.2 | -1.63 | 11.95 | 12.1 | 11.877 | 4601641 |
| 1730323500 | 12.29 | -0.18 | -1.44 | 12.38 | 12.481789 | 12.26 | 4417410 |
| 1730237280 | 12.47 | -0.13 | -1.03 | 12.61 | 12.68 | 12.44 | 4122343 |
| 1730150880 | 12.6 | 0.12 | 0.96 | 12.61 | 12.67 | 12.56 | 2706850 |
| 1729891500 | 12.48 | -0.22 | -1.73 | 12.63 | 12.64 | 12.43 | 2782880 |
| 1729805160 | 12.7 | -0.21 | -1.63 | 12.85 | 12.95 | 12.604711 | 1383661 |
| 1729718940 | 12.91 | 0.47 | 3.78 | 12.85 | 12.946 | 12.82 | 234093 |
| 1729632300 | 12.44 | -0.18 | -1.43 | 12.44 | 12.5275 | 12.4 | 300843 |
| 1729545600 | 12.62 | 0.07 | 0.56 | 12.66 | 12.67 | 12.59 | 182585 |
| 1729286400 | 12.55 | 0.05 | 0.40 | 12.5101 | 12.56 | 12.49 | 160789 |
| 1729200000 | 12.5 | 0.2 | 1.63 | 12.39 | 12.53 | 12.39 | 468463 |
| 1729113960 | 12.3 | 0.01 | 0.08 | 12.2799 | 12.35 | 12.26 | 300231 |
| 1729027680 | 12.29 | 0.04 | 0.33 | 12.31 | 12.393 | 12.274 | 162908 |
| 1728941220 | 12.25 | 0.12 | 0.99 | 12.195 | 12.26 | 12.18 | 159635 |
| 1728681900 | 12.13 | -0.1 | -0.82 | 12.13 | 12.18 | 12.1 | 191609 |
| 1728595560 | 12.23 | -0.03 | -0.20 | 12.26 | 12.26 | 12.19 | 200484 |
| 1728508800 | 12.255 | 0.18 | 1.45 | 12.2 | 12.28 | 12.18 | 151656 |
| 1728422580 | 12.08 | 0.15 | 1.26 | 12.06 | 12.14 | 12.02 | 311188 |
| 1728336000 | 11.93 | -0.1 | -0.83 | 12.06 | 12.07 | 11.93 | 1105959 |
| 1728077220 | 12.03 | -0.03 | -0.25 | 11.965 | 12.07 | 11.965 | 215487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
