Get the Stockscreener App
15.73
0.19%
-0.03
After Hours:
15.73
Reckitt Benckiser Group Plc ADR Stock (RBGLY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $15.77 | $15.64 | $0.13 | 1,501,947.0 | -0.19% |
| Sep 08, 2025 | $15.82 | $15.64 | $0.18 | 837,906.0 | +2.20% |
| Sep 05, 2025 | $15.55 | $15.41 | $0.14 | 440,577.0 | +0.72% |
| Sep 04, 2025 | $15.35 | $15.22 | $0.13 | 222,096.0 | +1.12% |
| Sep 03, 2025 | $15.15 | $14.87 | $0.28 | 231,000.0 | +1.88% |
| Sep 02, 2025 | $14.91 | $14.75 | $0.16 | 217,774.0 | -1.26% |
| Aug 29, 2025 | $15.06 | $14.96 | $0.10 | 192,577.0 | +0.53% |
| Aug 28, 2025 | $15.03 | $14.95 | $0.085 | 208,033.0 | -1.32% |
| Aug 27, 2025 | $15.17 | $15.01 | $0.16 | 396,203.0 | +0.66% |
| Aug 26, 2025 | $15.10 | $14.97 | $0.128 | 214,663.0 | -0.26% |
| Aug 25, 2025 | $15.44 | $14.55 | $0.89 | 175,227.0 | -0.59% |
| Aug 22, 2025 | $15.26 | $15.18 | $0.08 | 238,808.0 | +0.00% |
| Aug 21, 2025 | $15.21 | $15.11 | $0.10 | 161,672.0 | +0.40% |
| Aug 20, 2025 | $15.17 | $14.95 | $0.22 | 288,198.0 | +1.95% |
| Aug 19, 2025 | $14.90 | $14.81 | $0.09 | 171,763.0 | +0.07% |
| Aug 18, 2025 | $14.89 | $14.78 | $0.11 | 185,859.0 | -0.54% |
| Aug 15, 2025 | $14.94 | $14.83 | $0.105 | 346,068.0 | +0.13% |
| Aug 14, 2025 | $14.92 | $14.83 | $0.09 | 284,525.0 | -0.53% |
| Aug 13, 2025 | $14.99 | $14.83 | $0.1587 | 260,363.0 | +1.15% |
| Aug 12, 2025 | $14.83 | $14.69 | $0.14 | 136,646.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $15.82 | $14.75 | $1.07 | 4,953,590.0 | +4.52% |
| Aug, 2025 | $15.44 | $14.55 | $0.89 | 4,978,563.0 | -0.33% |
| Jul, 2025 | $15.25 | $13.36 | $1.89 | 6,509,202.0 | +9.98% |
| Jun, 2025 | $14.15 | $13.55 | $0.5969 | 6,558,675.0 | +0.44% |
| 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 | 7,307,995.0 | +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% |
4.79%
0.97%
Cap:
|
Volume (24h):