Get the Stockscreener App
13.94
1.38%
0.20
Reckitt Benckiser Group Plc ADR Stock (RBGLY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $13.98 | $13.89 | $0.09 | 89,149.0 | +1.53% |
| Jun 04, 2025 | $13.76 | $13.65 | $0.11 | 158,365.0 | +0.44% |
| Jun 03, 2025 | $13.70 | $13.59 | $0.11 | 589,683.0 | +0.07% |
| Jun 02, 2025 | $13.67 | $13.55 | $0.117 | 781,275.0 | +0.00% |
| May 30, 2025 | $13.68 | $13.55 | $0.13 | 207,148.0 | +1.45% |
| May 29, 2025 | $13.49 | $13.34 | $0.1487 | 377,122.0 | +1.09% |
| May 28, 2025 | $13.36 | $13.21 | $0.146 | 320,362.0 | -0.22% |
| May 27, 2025 | $13.41 | $13.32 | $0.09 | 374,258.0 | -0.60% |
| May 23, 2025 | $13.44 | $13.20 | $0.2395 | 785,417.0 | +1.13% |
| May 22, 2025 | $13.31 | $13.15 | $0.1598 | 439,596.0 | +0.99% |
| May 21, 2025 | $13.24 | $13.07 | $0.17 | 1,123,708.0 | -0.08% |
| May 20, 2025 | $13.22 | $13.10 | $0.12 | 304,483.0 | +1.00% |
| May 19, 2025 | $13.07 | $13.00 | $0.07 | 220,602.0 | +0.46% |
| May 16, 2025 | $12.99 | $12.85 | $0.14 | 182,756.0 | +0.54% |
| May 15, 2025 | $12.94 | $12.79 | $0.15 | 440,631.0 | +1.65% |
| May 14, 2025 | $12.77 | $12.64 | $0.13 | 476,585.0 | -0.47% |
| May 13, 2025 | $12.79 | $12.67 | $0.125 | 436,905.0 | -0.39% |
| May 12, 2025 | $12.90 | $12.75 | $0.15 | 390,924.0 | -1.69% |
| May 09, 2025 | $13.08 | $12.99 | $0.09 | 291,006.0 | -0.08% |
| May 08, 2025 | $13.20 | $13.04 | $0.16 | 210,314.0 | -2.10% |
| May 07, 2025 | $13.38 | $13.24 | $0.14 | 300,319.0 | -1.04% |
| May 06, 2025 | $13.47 | $13.32 | $0.15 | 738,074.0 | +1.05% |
Reckitt Benckiser Group Plc ADR Stock (RBGLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Reckitt Benckiser Group Plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBGLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Reckitt Benckiser Group Plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Reckitt Benckiser Group Plc ADR Stock (RBGLY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $13.98 | $13.55 | $0.427 | 1,618,472.0 | +2.05% |
| May, 2025 | $13.70 | $12.64 | $1.06 | 10,838,558.0 | +5.89% |
| Apr, 2025 | $13.92 | $11.99 | $1.93 | 8,448,155.0 | -4.93% |
| Mar, 2025 | $14.10 | $13.00 | $1.10 | 8,021,955.0 | +2.03% |
| Feb, 2025 | $13.55 | $12.83 | $0.72 | 4,898,329.0 | +0.38% |
| Jan, 2025 | $13.39 | $11.72 | $1.67 | 6,884,281.0 | +10.32% |
Reckitt Benckiser Group Plc ADR Stock (RBGLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.40 | $11.74 | $0.66 | 7,861,011.0 | -3.49% |
| Nov, 2024 | $13.14 | $11.97 | $1.17 | 19,072,376.0 | +2.75% |
| Oct, 2024 | $12.95 | $11.88 | $1.07 | 24,813,845.0 | -2.26% |
| Sep, 2024 | $12.71 | $11.59 | $1.12 | 6,466,883.0 | +7.01% |
| Aug, 2024 | $12.16 | $10.43 | $1.73 | 10,658,520.0 | +7.04% |
| Jul, 2024 | $11.77 | $10.47 | $1.30 | 16,528,461.0 | -1.28% |
| Jun, 2024 | $11.72 | $10.86 | $0.86 | 24,408,775.0 | -4.79% |
| May, 2024 | $11.79 | $10.97 | $0.82 | 13,276,187.0 | +1.86% |
| Apr, 2024 | $11.50 | $10.24 | $1.26 | 32,334,934.0 | -0.79% |
| Mar, 2024 | $13.46 | $10.66 | $2.80 | 33,251,913.0 | -9.69% |
| Feb, 2024 | $15.03 | $12.51 | $2.52 | 11,114,428.0 | -13.26% |
| Jan, 2024 | $14.66 | $13.66 | $1.00 | 13,214,967.0 | +0.00% |
Reckitt Benckiser Group Plc ADR Stock (RBGLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $14.51 | $13.75 | $0.76 | 7,480,533.0 | +1.64% |
| Sep, 2023 | $14.65 | $13.80 | $0.854 | 20,408,885.0 | -2.91% |
| Aug, 2023 | $14.98 | $14.15 | $0.835 | 53,102,473.0 | -4.63% |
| Jul, 2023 | $15.56 | $14.77 | $0.79 | 6,043,266.0 | -0.53% |
| Jun, 2023 | $15.98 | $14.87 | $1.11 | 9,895,611.0 | -3.19% |
| May, 2023 | $16.60 | $15.58 | $1.02 | 6,312,635.0 | -4.15% |
| Apr, 2023 | $16.43 | $14.65 | $1.78 | 4,739,587.0 | +5.79% |
| Mar, 2023 | $15.64 | $13.86 | $1.79 | 13,951,257.0 | +9.51% |
| Feb, 2023 | $14.37 | $13.83 | $0.54 | 12,549,719.0 | -2.15% |
| Jan, 2023 | $14.99 | $13.93 | $1.06 | 14,922,814.0 | +2.48% |
0.00%
12.43%
Cap:
|
Volume (24h):