Reckitt Benckiser Stock Price History, RBGLY Historical Prices

Add to My Stocks
$16.42 $0.05 (0.31%) RBGLY stock closing price Jun 20, 2018 (Closing)

Reckitt Benckiser stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Reckitt Benckiser P/E ratio data for the stock. The Reckitt Benckiser stock price history chart shows that the stock price was at a low of $13.57 on Aug 30, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 16.51 16.52 16.41 16.42 109,009 - -
2018-06-19 16.21 16.4 16.21 16.37 292,826 - -
2018-06-18 16.18 16.25 16.09 16.2 645,383 - -
2018-06-15 16.4 16.49 16.38 16.46 357,691 - -
2018-06-14 16.2 16.51 16.2 16.41 673,769 - -
2018-06-13 16.14 16.18 16.05 16.13 264,127 - -
2018-06-12 16 16.09 15.98 16 170,640 - -
2018-06-11 15.82 15.88 15.74 15.85 217,585 - -
2018-06-08 15.73 15.9 15.7 15.86 94,637 - -
2018-06-07 15.42 15.57 15.38 15.56 273,974 - -
2018-06-06 15.7 15.75 15.62 15.71 546,532 - -
2018-06-05 15.76 15.78 15.66 15.74 724,041 - -
2018-06-04 15.63 15.66 15.49 15.61 580,373 - -
2018-06-01 15.49 15.52 15.42 15.44 164,078 - -
2018-05-31 15.8 15.8 15.42 15.43 441,388 - -
2018-05-30 15.77 15.86 15.64 15.74 354,525 - -
2018-05-29 15.79 15.91 15.79 15.88 291,917 - -
2018-05-25 16.01 16.12 16 16.12 180,172 - -
2018-05-24 16.07 16.14 16.02 16.12 678,232 - -
2018-05-23 15.87 16.02 15.87 15.97 166,868 - -
2018-05-22 15.93 16 15.87 15.92 243,136 - -
2018-05-21 15.94 16 15.92 15.97 132,117 - -
2018-05-18 16.07 16.1 15.99 16.07 1,191,082 - -
2018-05-17 15.99 16.06 15.96 16.05 348,067 - -
2018-05-16 15.81 15.9 15.75 15.81 165,267 - -
2018-05-15 15.71 15.81 15.7 15.77 610,397 - -
2018-05-14 15.88 15.91 15.8 15.86 873,135 - -
2018-05-11 15.64 15.73 15.58 15.63 4,435,999 - -
2018-05-10 15.57 15.58 15.44 15.58 1,081,570 - -
2018-05-09 15.51 15.65 15.51 15.56 591,219 - -
2018-05-08 15.52 15.63 15.47 15.6 1,072,660 - -
2018-05-07 15.4 15.65 15.4 15.59 258,378 - -
2018-05-04 15.3 15.59 15.3 15.49 592,146 - -
2018-05-03 15.26 15.3 15.14 15.15 372,446 - -
2018-05-02 15.39 15.45 15.23 15.28 197,193 - -
2018-05-01 15.54 15.63 15.33 15.45 993,962 - -
2018-04-30 15.75 15.91 15.72 15.87 1,570,534 - -
2018-04-27 15.56 15.78 15.52 15.76 1,671,808 - -
2018-04-26 15.5 15.54 15.41 15.48 1,243,971 - -
2018-04-25 15.3 15.45 15.24 15.38 284,088 - -
2018-04-24 15.31 15.32 15.17 15.18 232,637 - -
2018-04-23 15.44 15.46 15.35 15.42 251,640 - -
2018-04-20 15.68 15.85 15.62 15.78 342,343 - -
2018-04-19 16.72 16.86 16.28 16.34 3,327,266 - -
2018-04-18 16.63 16.73 16.59 16.69 739,559 - -
2018-04-17 16.58 16.72 16.45 16.58 749,538 - -
2018-04-16 17.2 17.27 17.09 17.22 964,767 - -
2018-04-13 17.15 17.16 17.04 17.09 311,440 - -
2018-04-12 17.1 17.16 17.07 17.15 266,448 - -
2018-04-11 17.44 17.47 17.34 17.35 122,829 - -
2018-04-10 17.51 17.55 17.38 17.41 687,687 - -
2018-04-09 17.51 17.53 17.35 17.38 14,469,182 - -
2018-04-06 17.25 17.56 17.35 17.48 5,448,745 - -
2018-04-05 17.25 17.37 17.16 17.35 1,912,233 - -
2018-04-04 16.91 17.27 16.87 17.06 2,864,550 - -
2018-04-03 16.9 16.91 16.66 16.88 4,436,231 - -
2018-04-02 16.83 16.87 16.3 16.5 1,922,451 - -
2018-03-30 0 0 0 16.83 0 - -
2018-03-29 17.06 17.09 16.79 16.83 3,561,885 - -
2018-03-28 16.87 17.08 16.79 17.02 10,581,061 - -
2018-03-27 16.69 16.78 16.57 16.72 3,606,519 - -
2018-03-26 16.93 16.94 16.71 16.88 254,240 - -
2018-03-23 16.96 17.02 16.81 16.83 263,268 - -
2018-03-22 17.01 17.01 16.84 16.86 374,618 - -
2018-03-21 16.08 16.18 16 16.14 551,898 - -
2018-03-20 15.98 16.04 15.95 15.96 187,002 - -
2018-03-19 16.02 16.16 15.97 16.13 257,076 - -
2018-03-16 15.94 16.02 15.86 16.02 372,864 - -
2018-03-15 15.86 16.03 15.85 15.95 620,708 - -
2018-03-14 16.12 16.13 15.97 16.03 280,436 - -
2018-03-13 16.25 16.28 16.02 16.09 856,693 - -
2018-03-12 16.18 16.18 15.97 16.1 359,878 - -
2018-03-09 16.22 16.39 16.18 16.36 156,549 - -
2018-03-08 16.04 16.21 16.04 16.12 378,818 - -
2018-03-07 15.87 15.94 15.8 15.9 152,016 - -
2018-03-06 16.04 16.04 15.92 15.94 478,786 - -
2018-03-05 15.83 16.03 15.81 15.98 414,621 - -
2018-03-02 15.95 16.01 15.83 16.01 504,802 - -
2018-03-01 16.01 16.08 15.87 15.98 246,919 - -
2018-02-28 16.36 16.39 16.12 16.15 234,215 - -
2018-02-27 16.78 16.8 16.42 16.47 264,297 - -
2018-02-26 17.03 17.53 16.92 17 207,694 - -
2018-02-23 16.75 16.86 16.66 16.81 1,201,697 - -
2018-02-22 16.54 16.6 16.5 16.56 508,301 - -
2018-02-21 16.68 16.72 16.51 16.51 1,153,568 - -
2018-02-20 16.89 17.03 16.6 16.76 1,703,317 - -
2018-02-19 0 0 0 18.8 0 - -
2018-02-16 18.61 18.88 18.56 18.8 224,754 - -
2018-02-15 19.07 19.7 18.95 19.59 166,830 - -
Get more Data

Reckitt Benckiser Stock History Chart

View RBGLY PE ratio, PS ratio stocks charts and compare with peers.
RBGLY Chart
Note: Compare Reckitt Benckiser stock price history with the index and industry peers.

Reckitt Benckiser Stock Price History: Past 5 years

Max Stock Price21.48Jan 30,2018
Min Stock Price13.57Aug 30,2013
Avg Stock Price17.67

RBGLY Industry Peers

Company Price Change (%)
Unilever (UN)54.380.42 (0.78%)
Unilever (UL)54.010.5 (0.93%)
Colgate-palmolive (CL)63.90.1 (0.16%)
Glaxosmithkline (GSK)41.030.01 (0.02%)
Clorox (CLX)126.810.75 (0.59%)
Clorox (CLX)126.810.75 (0.59%)
P&g (PG)75.850.48 (0.63%)

We provide Reckitt Benckiser share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Reckitt Benckiser stock analysis. Reckitt Benckiser stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. RBGLY stock saw an opening price of $16.51, and a closing price of $16.42 on Jun 20, 2018. Reckitt Benckiser historical P/S ratio was at a high of - on Jun 20, 2018 and a low of - on Jun 20, 2018.