RBGLY

Reckitt Benckiser (PK) Historical Data

RBGLY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 19.63 0.04 0.2% 19.705 19.71 18.99 457,146
Sep 29 2020 19.59 0.10 0.51% 19.52 19.65 19.49 98,443
Sep 28 2020 19.49 0.00 +0.00% 19.56 19.627 19.45 0
Sep 28 2020 19.49 0.36 1.88% 19.56 19.627 19.45 222,524
Sep 25 2020 19.13 0.15 0.79% 19.022 19.17 18.915 229,739
Sep 24 2020 18.98 0.00 +0.00% 19.08 19.14 18.87 0
Sep 24 2020 18.98 -0.26 -1.35% 19.08 19.14 18.87 112,761
Sep 23 2020 19.24 0.10 0.52% 19.37 19.51 19.21 139,054
Sep 22 2020 19.14 0.00 +0.00% 19.02 19.14 18.90 0
Sep 22 2020 19.14 0.29 1.54% 19.02 19.14 18.90 114,784
Sep 21 2020 18.85 -0.36 -1.87% 18.85 18.92 18.75 143,604
Sep 18 2020 19.21 0.00 +0.00% 19.26 19.345 19.11 0
Sep 18 2020 19.21 0.01 0.05% 19.26 19.345 19.11 156,694
Sep 17 2020 19.20 -0.25 -1.29% 19.28 19.31 19.1532 90,487
Sep 16 2020 19.45 -0.07 -0.36% 19.61 19.61 19.41 144,757
Sep 15 2020 19.52 0.00 +0.00% 19.49 19.64 19.45 0
Sep 15 2020 19.52 0.13 0.67% 19.49 19.64 19.45 193,638
Sep 14 2020 19.39 -0.06 -0.28% 19.625 19.65 19.39 173,755
Sep 11 2020 19.445 0.00 +0.00% 19.46 19.57 19.33 0
Sep 11 2020 19.445 0.11 0.54% 19.46 19.57 19.33 158,411
Sep 10 2020 19.34 -0.23 -1.2% 19.54 19.612 19.25 908,494
Sep 09 2020 19.574 0.00 +0.00% 19.48 19.70 19.48 0
Sep 09 2020 19.574 0.61 3.24% 19.48 19.70 19.48 380,216
Sep 08 2020 18.96 0.01 0.05% 18.90 19.14 18.85 296,832
Sep 07 2020 18.95 0.00 +0.00% 19.17 19.222 18.80 0
Sep 04 2020 18.95 0.00 +0.00% 19.17 19.222 18.80 0
Sep 04 2020 18.95 -0.25 -1.3% 19.17 19.222 18.80 585,698
Sep 03 2020 19.20 -1.03 -5.09% 19.615 19.69 19.15 247,849
Sep 02 2020 20.23 0.23 1.15% 20.09 20.25 20.0501 210,126
Sep 01 2020 20.00 0.00 +0.00% 20.05 20.167 19.92 0
Sep 01 2020 20.00 -0.08 -0.4% 20.05 20.167 19.92 188,547
Aug 31 2020 20.08 -0.01 -0.05% 20.05 20.28 20.00 147,551
Aug 28 2020 20.09 -0.10 -0.5% 20.145 20.19 20.00 139,378
Aug 27 2020 20.19 0.00 +0.00% 20.42 20.51 20.13 0
Aug 27 2020 20.19 -0.08 -0.39% 20.42 20.51 20.13 184,975
Aug 26 2020 20.27 0.00 +0.00% 20.10 20.34 20.10 0
Aug 26 2020 20.27 0.26 1.3% 20.10 20.34 20.10 236,011
Aug 25 2020 20.01 -0.01 -0.05% 20.16 20.18 19.90 197,748
Aug 24 2020 20.02 0.00 +0.00% 20.20 20.39 19.97 0
Aug 24 2020 20.02 0.08 0.4% 20.20 20.39 19.97 257,798
Aug 21 2020 19.94 -0.21 -1.02% 19.87 19.99 19.76 168,709
Aug 20 2020 20.145 0.02 0.12% 19.90 20.17 19.90 272,798
Aug 19 2020 20.12 0.13 0.63% 20.26 20.35 20.07 191,983
Aug 18 2020 19.995 0.00 +0.00% 19.84 20.092 19.84 0
Aug 18 2020 19.995 0.36 1.81% 19.84 20.092 19.84 187,471
Aug 17 2020 19.64 0.00 +0.00% 19.63 19.73 19.56 0
Aug 17 2020 19.64 0.08 0.41% 19.63 19.73 19.56 208,010
Aug 14 2020 19.56 -0.19 -0.95% 19.55 19.70 19.52 209,844
Aug 13 2020 19.748 0.00 +0.00% 19.81 19.88 19.70 0
Aug 13 2020 19.748 0.13 0.65% 19.81 19.88 19.70 124,580
Aug 12 2020 19.62 0.15 0.77% 19.57 19.787 19.55 265,438
Aug 11 2020 19.47 0.00 +0.00% 19.68 19.80 19.42 0
Aug 11 2020 19.47 -0.42 -2.11% 19.68 19.80 19.42 340,397
Aug 10 2020 19.89 -0.13 -0.65% 19.934 19.955 19.68 1,412,136
Aug 07 2020 20.02 -0.28 -1.38% 20.05 20.08 19.93 234,580
Aug 06 2020 20.30 -0.14 -0.68% 20.32 21.10 20.22 239,349
Aug 05 2020 20.44 0.00 +0.00% 20.60 20.72 20.44 0
Aug 05 2020 20.44 -0.17 -0.82% 20.60 20.72 20.44 243,576
Aug 04 2020 20.61 -0.17 -0.82% 20.50 20.69 20.43 270,784
Aug 03 2020 20.78 0.37 1.81% 20.72 20.87 20.715 415,791
Jul 31 2020 20.41 0.00 +0.00% 20.57 20.60 20.27 0
Jul 31 2020 20.41 -0.37 -1.76% 20.57 20.60 20.27 338,274
Jul 30 2020 20.775 -0.22 -1.02% 20.642 20.81 20.50 296,073
Jul 29 2020 20.99 0.00 +0.00% 20.71 21.00 20.62 0
Jul 29 2020 20.99 0.63 3.12% 20.71 21.00 20.62 450,877
Jul 28 2020 20.355 0.18 0.87% 20.277 20.50 20.15 1,485,865
Jul 27 2020 20.18 0.12 0.6% 20.19 20.32 20.00 1,949,044
Jul 24 2020 20.06 0.00 +0.00% 20.10 20.49 20.02 0
Jul 24 2020 20.06 -0.44 -2.15% 20.10 20.49 20.02 373,717
Jul 23 2020 20.50 0.25 1.23% 20.411 20.655 20.32 282,744
Jul 22 2020 20.25 0.00 +0.00% 20.17 20.33 20.165 0
Jul 22 2020 20.25 0.13 0.65% 20.17 20.33 20.165 224,737
Jul 21 2020 20.12 -0.16 -0.79% 20.25 20.32 20.08 553,114
Jul 20 2020 20.28 0.00 +0.00% 20.15 20.30 20.00 0
Jul 20 2020 20.28 0.41 2.06% 20.15 20.30 20.00 361,441
Jul 17 2020 19.87 0.11 0.56% 19.64 19.885 19.56 367,847
Jul 16 2020 19.76 0.09 0.46% 19.86 19.87 19.383 811,147
Jul 15 2020 19.6699 0.04 0.2% 19.71 19.83 19.62 214,218
Jul 14 2020 19.63 0.00 +0.00% 19.53 19.68 19.4103 0
Jul 14 2020 19.63 0.11 0.56% 19.53 19.68 19.4103 241,117
Jul 13 2020 19.52 -0.17 -0.86% 19.65 19.75 19.51 387,982
Jul 10 2020 19.69 0.22 1.14% 19.77 19.77 19.61 334,877
Jul 09 2020 19.468 0.02 0.09% 19.468 19.59 19.31 807,734
Jul 08 2020 19.45 0.00 +0.00% 19.14 19.48 19.02 0
Jul 08 2020 19.45 0.38 2.02% 19.14 19.48 19.02 1,813,354
Jul 07 2020 19.065 -0.14 -0.7% 18.91 19.25 18.866 795,187
Jul 06 2020 19.20 0.00 +0.00% 18.9385 19.21 18.89 0
Jul 06 2020 19.20 0.35 1.86% 18.9385 19.21 18.89 1,625,451
Your Recent History
USOTC
RBGLY
Reckitt Be..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201001 22:23:54