Reckitt Benckiser Group PLC (PK) (RBGPF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.814 | -8.97915057915 | 64.75 | 64.75 | 58.928 | 1190 | 61.26955873 | CS |
| 4 | -1.4915 | -2.46824707294 | 60.4275 | 64.75 | 58.332 | 2155 | 60.28829706 | CS |
| 12 | 1.708 | 2.98455301601 | 57.228 | 64.75 | 51.504 | 2275 | 56.49426766 | CS |
| 26 | 3.306 | 5.94283659896 | 55.63 | 64.75 | 50.76 | 6962 | 54.0616738 | CS |
| 52 | -11.329 | -16.1232477051 | 70.265 | 74.73 | 50.76 | 5929 | 59.25349386 | CS |
| 156 | -17.3265 | -22.7195541714 | 76.2625 | 88.7499 | 50.76 | 6627 | 71.13259797 | CS |
| 260 | -16.7574 | -22.1385219847 | 75.6934 | 104 | 50.76 | 7256 | 77.58764319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 58.936 | 0.01 | 0.01 | 60.47 | 60.47 | 58.936 | 709 |
| 1727990760 | 58.928 | -1.06 | -1.76 | 59.336 | 59.336 | 58.928 | 771 |
| 1727904000 | 59.986 | 0.48 | 0.81 | 59.15 | 62.404 | 59.15 | 1614 |
| 1727818140 | 59.502 | -4.36 | -6.82 | 62.326 | 62.326 | 59.502 | 1441 |
| 1727731380 | 63.86 | -0.89 | -1.37 | 63.86 | 63.86 | 63.86 | 1092 |
| 1727472000 | 64.75 | 1.45 | 2.29 | 64.75 | 64.75 | 64.75 | 1033 |
| 1727386200 | 63.3 | 1.54 | 2.50 | 63.3 | 63.3 | 63.3 | 676 |
| 1727299200 | 61.755 | 2.28 | 3.82 | 61.5845 | 61.755 | 60.8 | 1364 |
| 1727212800 | 59.48 | -2.88 | -4.62 | 60.087 | 60.8 | 59.48 | 6391 |
| 1727126940 | 62.36 | 3.53 | 6.00 | 62.75 | 62.75 | 62.36 | 651 |
| 1726867200 | 58.832 | -1.67 | -2.76 | 58.832 | 58.832 | 58.832 | 893 |
| 1726781040 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1726694640 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1726608240 | 60.5 | -0.46 | -0.75 | 60.5 | 60.5 | 60.5 | 1921 |
| 1726521720 | 60.956 | -1.2 | -1.93 | 61.476 | 61.476 | 60.956 | 944 |
| 1726262940 | 62.158 | 2.8 | 4.72 | 62.264 | 62.266 | 59.37 | 5882 |
| 1726176540 | 59.358 | -0.45 | -0.75 | 59.37 | 61.572 | 59.358 | 1949 |
| 1726090140 | 59.806 | 1.19 | 2.04 | 59.806 | 59.806 | 59.806 | 931 |
| 1726003500 | 58.612 | -0.54 | -0.90 | 58.612 | 58.612 | 58.612 | 794 |
| 1725917160 | 59.147 | 0.43 | 0.74 | 59.832 | 59.856 | 58.332 | 7523 |
| 1725658020 | 58.712 | -0.47 | -0.80 | 60.4275 | 60.4275 | 58.712 | 2927 |
| 1725571440 | 59.186 | 0.95 | 1.64 | 59 | 60.374 | 59 | 1568 |
| 1725485040 | 58.232 | 1.23 | 2.16 | 58.232 | 58.232 | 58.232 | 576 |
| 1725398880 | 57 | -0.01 | -0.02 | 58.836 | 58.836 | 57 | 3763 |
| 1725053340 | 57.01 | 0.21 | 0.37 | 58.546 | 58.546 | 57.01 | 617 |
| 1724966400 | 56.802 | -1.26 | -2.18 | 57.19 | 57.49 | 56.802 | 1018 |
| 1724880360 | 58.065 | 1.36 | 2.40 | 58.065 | 58.065 | 58.065 | 384 |
| 1724794080 | 56.704 | -0.8 | -1.38 | 57 | 57.5 | 56.704 | 1163 |
| 1724707740 | 57.5 | 0.6 | 1.06 | 57.5 | 57.5 | 57.5 | 874 |
| 1724448480 | 56.895 | 0.62 | 1.09 | 56.646 | 56.895 | 56.646 | 1234 |
| 1724362140 | 56.28 | 1.06 | 1.92 | 57.064 | 57.064 | 56.28 | 1209 |
| 1724275380 | 55.22 | -0.95 | -1.69 | 55.22 | 55.22 | 55.22 | 564 |
| 1724188800 | 56.17 | 1.77 | 3.25 | 56.17 | 56.17 | 56.17 | 1707 |
| 1724102880 | 54.4 | -0.52 | -0.95 | 55 | 56.208 | 54.4 | 11126 |
| 1723843740 | 54.92 | -0.38 | -0.69 | 56.188 | 56.188 | 54.7 | 1347 |
| 1723756860 | 55.3 | -0.5 | -0.89 | 55.852 | 55.852 | 55.3 | 1399 |
| 1723670820 | 55.796 | 1.37 | 2.52 | 53.686 | 55.796 | 53.12 | 815 |
| 1723584360 | 54.425 | -0.07 | -0.12 | 53.466 | 54.425 | 53.45 | 6639 |
| 1723497900 | 54.49 | -0.28 | -0.51 | 53.266 | 54.972 | 53.128 | 3051 |
| 1723238400 | 54.77 | 2.22 | 4.22 | 54.802 | 54.802 | 53.03 | 1702 |
| 1723152000 | 52.554 | -0.53 | -1.00 | 52.842 | 54.958 | 52.554 | 3339 |
| 1723065720 | 53.086 | 1.14 | 2.20 | 53.086 | 54.874 | 53.086 | 3104 |
| 1722979800 | 51.944 | 0.44 | 0.85 | 51.822 | 52.7236 | 51.7224 | 3058 |
| 1722893340 | 51.504 | -0.73 | -1.39 | 55.132 | 55.132 | 51.504 | 5262 |
| 1722634140 | 52.23 | -1.85 | -3.43 | 53.28 | 54.42 | 52.23 | 2279 |
| 1722547620 | 54.084 | -0.78 | -1.43 | 54.34 | 54.34 | 51.972 | 2535 |
| 1722461340 | 54.866 | 1.77 | 3.33 | 53.744 | 54.866 | 53.744 | 1288 |
| 1722374820 | 53.1 | 0.16 | 0.29 | 53.194 | 53.194 | 53.1 | 2884 |
| 1722288180 | 52.945 | -5.92 | -10.05 | 53.07 | 53.838 | 52.09 | 3337 |
| 1722029100 | 58.86 | 2.46 | 4.36 | 58.86 | 58.86 | 58.86 | 3715 |
| 1721942400 | 56.4 | -0.43 | -0.76 | 57.862 | 57.862 | 54.87 | 4215 |
| 1721856480 | 56.832 | 0.07 | 0.13 | 58.05 | 58.25 | 56.832 | 1069 |
| 1721770140 | 56.76 | 0.35 | 0.62 | 56.76 | 56.76 | 56.76 | 806 |
| 1721683740 | 56.41 | -0.05 | -0.09 | 58.534 | 58.534 | 56.15 | 14786 |
| 1721424180 | 56.46 | 0.01 | 0.01 | 56.46 | 56.46 | 56.46 | 2608 |
| 1721337960 | 56.454 | 0.81 | 1.45 | 57.32 | 57.32 | 56.454 | 2059 |
| 1721251320 | 55.646 | 0.76 | 1.39 | 55.28 | 56.03 | 55.28 | 1420 |
| 1721164920 | 54.884 | 0.55 | 1.02 | 54.89 | 54.89 | 54.884 | 1743 |
| 1721078940 | 54.33 | -1.48 | -2.66 | 55.356 | 57.766 | 54.33 | 2622 |
| 1720819200 | 55.812 | 0.32 | 0.58 | 57.228 | 57.228 | 55.812 | 1002 |
| 1720733280 | 55.49 | -2.21 | -3.83 | 55.34 | 56.81 | 55.34 | 1083 |
| 1720646880 | 57.7 | 4.85 | 9.18 | 54.64 | 57.7 | 54.592 | 2068 |
| 1720560540 | 52.85 | -1.91 | -3.49 | 54.24 | 54.975 | 52.85 | 1282 |
| 1720473600 | 54.76 | 0.74 | 1.36 | 54.98 | 56.38 | 54.5 | 3966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
