Reckitt Benckiser Stock Price History, RBGLY Historical Prices

Add to My Stocks
$18.7 $0.03 (0.16%) RBGLY stock closing price Sep 25, 2017 (Closing)

View and download Reckitt Benckiser stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Reckitt Benckiser P/E ratio data for the stock. The stock price was at a 5 year high of 21.35 on 21 Jul, 2017 as seen from Reckitt Benckiser stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2518.7418.7918.6518.70141902N/AN/A
2017-09-2218.7618.7718.6418.67107341N/AN/A
2017-09-2118.3818.5118.3818.50278953N/AN/A
2017-09-2018.6618.7818.5318.64255646N/AN/A
2017-09-1918.7718.7718.6118.71163879N/AN/A
2017-09-1818.8018.8618.7018.77247395N/AN/A
2017-09-1518.7418.8418.6918.76274865N/AN/A
2017-09-1418.9119.0818.8818.94285857N/AN/A
2017-09-1318.9718.9718.8418.90362426N/AN/A
2017-09-1219.0219.0518.9519.04243486N/AN/A
2017-09-1119.0019.0919.0019.02106715N/AN/A
2017-09-0819.1519.1819.0219.05143080N/AN/A
2017-09-0719.0219.1219.0219.0960596N/AN/A
2017-09-0618.9619.0018.8718.98101634N/AN/A
2017-09-0518.8618.8818.7518.78170170N/AN/A
2017-09-0119.5419.5719.4419.4471041N/AN/A
2017-08-3119.2519.3519.2019.33109426N/AN/A
2017-08-3019.2119.3219.1019.2386014N/AN/A
2017-08-2919.3119.3319.0819.2490713N/AN/A
2017-08-2819.5919.5919.0619.42100779N/AN/A
2017-08-2519.3319.4219.2919.3387245N/AN/A
2017-08-2419.4019.4019.2719.3188086N/AN/A
2017-08-2319.1919.2319.0919.2083676N/AN/A
2017-08-2219.1419.2119.1019.15143434N/AN/A
2017-08-2119.0119.1518.9119.10167052N/AN/A
2017-08-1819.0519.1318.9919.06108790N/AN/A
2017-08-1719.3619.3619.1819.23112061N/AN/A
2017-08-1619.4619.4619.1919.2897415N/AN/A
2017-08-1519.4419.4619.3319.40127338N/AN/A
2017-08-1419.5619.8019.5519.7066505N/AN/A
2017-08-1119.4619.5319.3519.4369700N/AN/A
2017-08-1019.3919.4119.2319.2371291N/AN/A
2017-08-0919.4819.7019.4219.67181528N/AN/A
2017-08-0819.7319.7419.5319.5974424N/AN/A
2017-08-0719.8919.9019.8019.90170177N/AN/A
2017-08-0419.9520.0219.8619.97402767N/AN/A
2017-08-0319.8720.0519.3519.90235231N/AN/A
2017-08-0219.8619.9519.8619.92130692N/AN/A
2017-08-0119.7119.9119.7119.87198829N/AN/A
2017-07-3119.8219.8919.7019.74147154N/AN/A
2017-07-2819.4819.7119.3319.69932532N/AN/A
2017-07-2719.9320.0319.7619.76251435N/AN/A
2017-07-2620.0520.2819.9020.11320164N/AN/A
2017-07-2520.2020.2020.0020.04305940N/AN/A
2017-07-2420.3720.4420.1120.341635450N/AN/A
2017-07-2120.9021.5520.5921.351628582N/AN/A
2017-07-2020.8720.9720.5520.6692572N/AN/A
2017-07-1920.7020.7620.6220.75158671N/AN/A
2017-07-1820.2620.3920.2620.38557446N/AN/A
2017-07-1720.5720.5720.1920.28284294N/AN/A
2017-07-1420.3920.4120.2120.30344406N/AN/A
2017-07-1320.2520.2819.9620.16150401N/AN/A
2017-07-1220.1420.3019.9220.20217595N/AN/A
2017-07-1119.9119.9319.7919.85228620N/AN/A
2017-07-1020.0920.1520.0220.1284407N/AN/A
2017-07-0719.9220.1719.9220.17113216N/AN/A
2017-07-0619.9520.0219.9020.00128355N/AN/A
2017-07-0520.2420.3320.1720.26415278N/AN/A
2017-07-0320.4220.5520.4020.4681147N/AN/A
2017-06-3020.4620.7320.4620.70144947N/AN/A
2017-06-2920.3820.5020.2720.40483676N/AN/A
2017-06-2820.5720.7920.5520.71505653N/AN/A
2017-06-2720.5020.7520.4220.61224687N/AN/A
2017-06-2620.5720.6620.5320.6284517N/AN/A
2017-06-2320.2520.3620.2320.36125971N/AN/A
2017-06-2219.9820.2419.9820.24103572N/AN/A
2017-06-2120.2820.3220.2020.31126889N/AN/A
2017-06-2020.6820.6820.2020.49372987N/AN/A
2017-06-1920.5520.7020.5520.60234389N/AN/A
2017-06-1620.5420.7020.4920.62132181N/AN/A
2017-06-1519.9620.4919.9620.42143020N/AN/A
2017-06-1420.4320.5320.3620.39519161N/AN/A
2017-06-1320.4220.6020.2620.44539247N/AN/A
2017-06-1220.3520.3520.1420.26100545N/AN/A
2017-06-0920.5520.5820.3120.40392754N/AN/A
2017-06-0820.7520.7520.4620.651381102N/AN/A
2017-06-0720.9721.0420.9120.99224644N/AN/A
2017-06-0621.1821.2921.1121.21212259N/AN/A
2017-06-0520.9521.0420.9120.97366529N/AN/A
2017-06-0220.8821.0320.7921.00241321N/AN/A
2017-06-0120.9020.9020.7620.83154129N/AN/A
2017-05-3120.9221.0220.7220.82488826N/AN/A
2017-05-3020.5820.7620.5420.73461963N/AN/A
2017-05-290.000.000.0020.530N/AN/A
2017-05-2620.4020.5520.3720.53148637N/AN/A
2017-05-2520.5520.5620.0720.49196446N/AN/A
2017-05-2420.2320.4220.2220.33122916N/AN/A
2017-05-2320.0920.2120.0420.06108231N/AN/A
2017-05-2220.2720.3020.1320.20180501N/AN/A
Get more Data

Reckitt Benckiser Stock 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 Historical Prices: Past 5 years

Max Stock Price 21.35 Jul 21,2017
Min Stock Price 13.57 Aug 30,2013
Avg Stock Price 17.5

RBGLY Industry Peers

Company Price Change (%)
Unilever (UN)58.510.1 (0.17%)
Unilever (UL)57.470.03 (0.05%)
Church & Dwight (CHD)48.480.13 (0.27%)
Colgate-palmolive (CL)72.991.8 (2.53%)
Glaxosmithkline (GSK)40.660.08 (0.2%)
Clorox (CLX)130.440.61 (0.47%)
P&g (PG)92.710.47 (0.51%)

Reckitt Benckiser historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Reckitt Benckiser stock analysis. The price movement is easily depicted in the Reckitt Benckiser stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 18.67 and 107341 shares of RBGLY were traded on 22 Sep, 2017. .