Reckitt Benckiser

RKT
🏛️ usa →
72.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 72.59 72.59 72.59 72.59 0.0M
2025-09-24 73.55 76.43 73.55 76.43 0.0M
2025-09-23 75.29 75.29 75.29 75.29 0.0M
2025-09-17 76.60 76.60 76.60 76.60 0.0M
2025-09-08 77.15 78.45 77.15 77.27 0.0M
2025-09-05 75.43 75.43 75.43 75.43 0.0M
2025-09-02 72.92 74.10 71.48 71.48 0.0M
2025-08-29 76.95 76.95 76.95 76.95 0.0M
2025-08-26 77.00 77.00 74.77 77.00 0.1M
2025-08-22 75.35 75.55 74.95 75.55 0.0M
2025-08-21 73.92 73.92 73.92 73.92 0.0M
2025-08-19 73.27 73.27 73.27 73.27 0.0M
2025-08-15 75.92 75.92 75.92 75.92 0.0M
2025-08-08 73.08 73.08 73.08 73.08 0.0M
2025-08-07 71.84 71.84 71.84 71.84 0.0M
2025-08-06 76.00 76.00 76.00 76.00 0.0M
2025-08-05 74.92 74.92 74.92 74.92 0.0M
2025-07-31 74.94 74.94 74.94 74.94 0.0M
2025-07-30 74.42 74.42 74.42 74.42 0.0M
2025-07-29 74.03 74.03 74.03 74.03 0.0M
2025-07-28 75.25 77.55 75.25 77.55 0.0M
2025-07-25 73.88 73.88 73.88 73.88 0.0M
2025-07-24 74.35 75.00 74.35 75.00 0.0M
2025-07-23 68.00 68.00 68.00 68.00 0.0M
2025-07-22 67.03 67.03 67.03 67.03 0.0M
2025-07-18 65.60 65.60 65.60 65.60 0.0M
2025-07-14 70.19 70.19 70.19 70.19 0.0M
2025-07-11 68.01 68.21 68.01 68.21 0.0M
2025-07-10 68.31 68.31 68.31 68.31 0.0M
2025-07-09 68.00 68.00 68.00 68.00 0.0M
2025-07-07 67.97 67.97 67.55 67.55 0.0M
2025-07-02 69.24 69.24 69.24 69.24 0.0M
2025-07-01 68.65 68.65 68.65 68.65 0.0M
2025-06-30 69.94 69.94 69.94 69.94 0.0M
2025-06-26 66.98 66.98 66.98 66.98 0.0M
2025-06-24 67.04 68.95 67.04 67.40 0.0M
2025-06-16 67.66 67.66 67.66 67.66 0.0M
2025-06-12 70.02 70.02 70.02 70.02 0.0M
2025-06-11 69.12 69.12 68.26 68.26 0.0M
2025-06-06 69.04 69.04 69.04 69.04 0.0M
2025-06-05 69.00 69.00 67.96 67.96 0.0M
2025-06-03 65.86 67.50 65.86 67.50 0.0M
2025-06-02 67.90 69.00 67.90 69.00 0.0M
2025-05-29 65.43 65.43 65.43 65.43 0.0M
2025-05-28 64.93 66.26 64.93 65.67 0.0M
2025-05-27 65.70 65.70 65.56 65.56 0.0M
2025-05-23 64.40 66.30 64.40 65.05 0.0M
2025-05-22 65.24 66.20 65.24 66.20 0.0M
2025-05-20 67.20 67.20 67.20 67.20 0.0M
2025-05-19 66.58 66.96 66.58 66.96 0.0M
2025-05-15 66.16 66.16 64.50 64.50 0.0M
2025-05-12 63.81 63.81 63.81 63.81 0.0M
2025-05-09 65.27 65.27 65.27 65.27 0.0M
2025-05-06 65.86 65.86 65.86 65.86 0.0M
2025-05-05 66.05 66.24 66.05 66.24 0.0M
2025-05-01 67.21 67.21 67.21 67.21 0.0M
2025-04-30 12.62 13.07 12.52 12.91 5.9M
2025-04-29 63.00 63.00 63.00 63.00 0.0M
2025-04-28 12.70 12.93 12.58 12.61 6.1M
2025-04-25 60.88 60.88 60.88 60.88 0.0M
2025-04-24 12.26 13.18 12.14 13.16 11.6M
2025-04-23 12.84 13.42 12.02 12.10 13.6M
2025-04-22 11.80 12.35 11.78 12.34 9.3M
2025-04-21 11.64 11.79 11.36 11.55 10.1M
2025-04-17 12.27 12.64 12.04 12.04 6.7M
2025-04-16 12.42 12.52 12.04 12.25 5.4M
2025-04-15 12.80 13.14 12.48 12.50 7.1M
2025-04-14 12.22 13.00 11.98 12.85 10.9M
2025-04-11 11.71 11.90 10.94 11.90 18.6M
2025-04-10 12.75 12.76 11.46 11.88 16.4M
2025-04-09 12.55 12.94 11.77 12.75 26.0M
2025-04-08 15.20 15.26 12.90 13.19 19.2M
2025-04-07 15.00 15.98 13.99 14.66 23.6M
2025-04-04 14.10 15.77 13.79 15.40 36.6M
2025-04-03 14.08 14.64 13.74 13.85 16.6M
2025-04-02 13.15 14.55 12.83 13.86 34.9M
2025-04-01 12.15 12.87 11.96 12.60 24.8M
2025-03-31 12.24 12.35 11.60 12.07 43.8M
2025-03-28 13.44 13.53 12.92 13.03 4.4M
2025-03-27 13.06 13.32 12.75 13.16 5.5M
2025-03-26 13.31 13.66 13.13 13.22 5.0M
2025-03-25 13.75 13.80 13.38 13.38 4.9M
2025-03-24 14.06 14.20 13.63 13.76 6.1M
2025-03-21 14.20 14.41 14.04 14.11 6.9M
2025-03-20 14.18 15.03 14.06 14.34 5.9M
2025-03-19 15.38 15.64 14.78 14.90 6.7M
2025-03-18 15.80 15.80 15.04 15.27 5.6M
2025-03-17 14.95 15.85 14.68 15.71 8.4M
2025-03-14 14.60 15.08 14.57 14.87 7.0M
2025-03-13 14.25 14.56 13.90 14.51 7.6M
2025-03-12 13.49 14.38 13.12 14.25 17.1M
2025-03-11 12.73 13.57 12.73 13.18 14.4M
2025-03-10 13.74 14.34 12.92 13.35 27.2M
2025-03-07 15.00 15.90 14.81 15.77 7.9M
2025-03-06 14.83 15.00 14.47 14.85 4.0M
2025-03-05 14.01 15.21 13.91 14.90 8.8M
2025-03-04 13.98 14.57 13.43 13.44 5.7M
2025-03-03 14.07 14.47 13.71 14.06 6.9M
2025-02-28 14.11 14.28 13.36 14.00 8.3M
2025-02-27 13.03 13.38 12.77 12.83 4.8M
2025-02-26 13.66 13.71 12.93 13.08 5.2M
2025-02-25 13.25 13.87 13.18 13.78 6.2M
2025-02-24 13.14 13.34 12.75 13.10 3.8M
2025-02-21 12.95 13.50 12.65 13.25 5.3M
2025-02-20 13.12 13.12 12.60 12.73 2.3M
2025-02-19 13.08 13.20 12.81 13.10 2.3M
2025-02-18 12.97 13.22 12.79 13.16 1.8M
2025-02-14 13.14 13.45 12.95 13.10 2.5M
2025-02-13 12.42 13.01 12.33 12.86 3.6M
2025-02-12 12.34 12.41 11.71 12.19 4.9M
2025-02-11 12.77 13.03 12.72 12.80 1.8M
2025-02-10 12.88 13.10 12.78 12.92 1.8M
2025-02-07 12.96 13.15 12.68 12.73 2.5M
2025-02-06 12.62 13.24 12.62 13.18 3.8M
2025-02-05 12.36 12.82 12.32 12.70 3.0M
2025-02-04 12.04 12.31 11.88 12.17 3.1M
2025-02-03 12.30 12.56 12.14 12.19 2.6M
2025-01-31 12.77 12.88 12.47 12.60 3.5M
2025-01-30 12.61 12.93 12.58 12.84 2.6M
2025-01-29 13.00 13.13 12.27 12.40 4.1M
2025-01-28 12.65 13.06 12.60 13.02 3.6M
2025-01-27 12.01 12.94 12.01 12.74 4.9M
2025-01-24 11.85 12.08 11.82 12.02 3.0M
2025-01-23 11.84 11.93 11.60 11.90 2.3M
2025-01-22 11.90 12.05 11.77 11.95 2.0M
2025-01-21 12.00 12.07 11.79 11.97 2.4M
2025-01-17 11.88 11.94 11.70 11.87 3.0M
2025-01-16 11.52 11.79 11.22 11.74 3.1M
2025-01-15 12.10 12.50 11.48 11.58 5.2M
2025-01-14 10.41 11.23 10.41 11.08 5.8M
2025-01-13 10.18 10.42 10.06 10.42 2.2M
2025-01-10 10.38 10.47 10.22 10.28 2.9M
2025-01-08 10.49 10.55 10.27 10.45 2.5M
2025-01-07 10.89 11.17 10.45 10.58 3.4M
2025-01-06 10.95 11.14 10.67 10.82 2.9M
2025-01-03 10.86 11.08 10.86 10.98 2.1M
2025-01-02 11.33 11.43 10.78 10.85 2.9M