Reckitt Benckiser Plc ADR (RBGLY)

Historical Prices For Reckitt Benckiser Plc ADR (RBGLY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	13.53	13.54	12.99	13.10	277,822	13.10
4/03/2025	13.80	13.92	13.65	13.71	634,772	13.71
4/02/2025	13.51	13.57	13.38	13.46	987,914	13.46
4/01/2025	13.53	13.54	13.42	13.45	262,452	13.45
3/31/2025	13.58	13.62	13.50	13.58	236,525	13.58
3/28/2025	13.51	13.61	13.47	13.56	183,173	13.56
3/27/2025	13.29	13.40	13.29	13.36	177,265	13.36
3/26/2025	13.33	13.41	13.33	13.36	157,834	13.36
3/25/2025	13.50	13.50	13.32	13.37	1,915,798	13.37
3/24/2025	13.35	13.41	13.23	13.38	1,039,741	13.38
3/21/2025	13.43	13.48	13.36	13.45	183,164	13.45
3/20/2025	13.42	13.53	13.38	13.50	181,420	13.50
3/19/2025	13.24	13.34	13.15	13.32	209,875	13.32
3/18/2025	13.48	13.50	13.22	13.33	360,654	13.33
3/17/2025	13.40	13.50	13.37	13.49	192,218	13.49
3/14/2025	13.02	13.38	13.00	13.33	321,920	13.33
3/13/2025	13.44	13.57	13.43	13.56	271,840	13.56
3/12/2025	13.49	13.50	13.38	13.44	776,308	13.44
3/11/2025	13.82	13.86	13.60	13.67	243,377	13.67
3/10/2025	13.75	13.95	13.74	13.81	262,370	13.81
3/07/2025	13.99	14.10	13.90	14.10	233,821	14.10
3/06/2025	13.73	13.77	13.62	13.64	244,774	13.64
3/05/2025	13.38	13.49	13.34	13.46	216,794	13.46
3/04/2025	13.57	13.64	13.49	13.59	224,624	13.59
3/03/2025	13.39	13.50	13.37	13.40	376,531	13.40
2/28/2025	13.33	13.34	13.18	13.31	351,391	13.31
2/27/2025	13.28	13.36	13.24	13.34	381,011	13.34
2/26/2025	13.41	13.48	13.35	13.37	198,488	13.37
2/25/2025	13.42	13.50	13.35	13.46	214,608	13.46
2/24/2025	13.35	13.44	13.32	13.39	211,358	13.39
2/21/2025	13.35	13.38	13.29	13.33	235,675	13.33
2/20/2025	13.39	13.46	13.35	13.41	127,480	13.41
2/19/2025	13.45	13.50	13.37	13.46	228,131	13.46
2/18/2025	13.47	13.55	13.46	13.51	265,270	13.51
2/14/2025	13.17	13.23	13.13	13.17	208,356	13.17
2/13/2025	12.83	13.04	12.83	13.04	164,864	13.04
2/12/2025	12.93	12.99	12.85	12.98	303,132	12.98
2/11/2025	13.12	13.21	12.91	13.07	377,875	13.07
2/10/2025	13.07	13.10	13.00	13.06	165,040	13.06
2/07/2025	13.15	13.17	13.05	13.09	188,897	13.09
2/06/2025	13.12	13.21	13.07	13.16	288,215	13.16
2/05/2025	13.24	13.26	13.19	13.23	451,073	13.23
2/04/2025	13.07	13.14	13.04	13.08	335,711	13.08
2/03/2025	13.00	13.22	13.00	13.19	188,412	13.19
1/31/2025	13.27	13.37	13.22	13.26	191,785	13.26
1/30/2025	13.26	13.39	13.25	13.35	215,951	13.35
1/29/2025	13.07	13.15	13.02	13.05	272,468	13.05
1/28/2025	13.02	13.06	12.98	13.00	278,190	13.00
1/27/2025	12.86	12.98	12.84	12.96	467,972	12.96
1/24/2025	12.65	12.74	12.63	12.69	228,620	12.69
1/23/2025	12.49	12.59	12.45	12.56	335,069	12.56
1/22/2025	12.38	12.48	12.36	12.40	407,267	12.40
1/21/2025	12.44	12.57	12.43	12.54	471,410	12.54
1/17/2025	12.27	12.30	12.19	12.21	315,692	12.21
1/16/2025	11.83	12.03	11.83	12.03	418,019	12.03
1/15/2025	11.85	11.88	11.75	11.81	262,314	11.81
1/14/2025	11.74	11.93	11.72	11.88	367,726	11.88
1/13/2025	11.90	11.94	11.85	11.89	866,623	11.89
1/10/2025	12.23	12.24	12.00	12.07	826,487	12.07
1/08/2025	11.99	12.14	11.96	12.12	195,045	12.12
1/07/2025	12.08	12.14	12.02	12.03	317,774	12.03
1/06/2025	11.96	12.03	11.88	11.97	297,488	11.97