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
2021-12-31 14.63 14.91 13.84 14.00 9.7M
2021-12-30 14.29 14.93 14.28 14.69 5.8M
2021-12-29 14.66 14.68 14.26 14.29 4.2M
2021-12-28 14.99 15.11 14.71 14.71 3.3M
2021-12-27 15.30 15.30 15.02 15.08 2.9M
2021-12-23 15.09 15.38 15.03 15.27 2.5M
2021-12-22 14.76 15.21 14.76 15.12 3.3M
2021-12-21 14.46 14.98 14.32 14.82 4.3M
2021-12-20 15.24 15.28 14.07 14.46 9.4M
2021-12-17 15.58 15.71 15.02 15.43 5.7M
2021-12-16 15.49 16.03 15.34 15.58 3.8M
2021-12-15 16.00 16.01 15.16 15.62 4.5M
2021-12-14 15.86 16.46 15.75 15.92 3.9M
2021-12-13 16.10 16.20 15.70 15.90 3.8M
2021-12-10 16.29 16.44 16.11 16.16 3.5M
2021-12-09 16.31 16.52 16.13 16.31 3.1M
2021-12-08 16.41 16.65 16.12 16.38 2.4M
2021-12-07 16.12 16.60 16.06 16.31 4.0M
2021-12-06 15.60 16.22 15.22 15.89 4.6M
2021-12-03 15.89 15.90 15.44 15.70 3.1M
2021-12-02 15.34 16.02 15.28 15.89 3.7M
2021-12-01 15.57 16.29 15.26 15.32 4.7M
2021-11-30 15.48 16.00 15.31 15.50 4.6M
2021-11-29 15.75 16.15 15.25 15.73 4.5M
2021-11-26 15.49 15.97 15.43 15.69 3.0M
2021-11-24 15.43 15.89 15.35 15.74 2.5M
2021-11-23 15.46 15.53 15.06 15.42 2.7M
2021-11-22 15.46 15.59 14.94 15.41 4.4M
2021-11-19 15.54 15.90 15.41 15.42 3.4M
2021-11-18 15.50 15.69 15.08 15.61 5.5M
2021-11-17 16.33 16.33 15.43 15.59 7.3M
2021-11-16 16.40 16.62 16.18 16.48 3.5M
2021-11-15 16.78 17.08 16.48 16.48 3.0M
2021-11-12 16.36 16.82 16.25 16.70 3.2M
2021-11-11 16.67 16.67 16.13 16.29 4.0M
2021-11-10 16.77 17.30 16.56 16.57 4.5M
2021-11-09 16.81 17.27 16.75 16.86 4.2M
2021-11-08 17.13 17.37 16.60 16.85 5.9M
2021-11-05 17.59 17.69 16.75 17.20 6.5M
2021-11-04 17.60 18.13 17.60 17.86 7.0M
2021-11-03 17.35 17.78 16.93 17.62 8.2M
2021-11-02 17.85 17.86 16.98 17.37 5.6M
2021-11-01 16.51 17.88 16.50 17.57 8.7M
2021-10-29 15.70 17.01 15.69 16.48 16.1M
2021-10-27 16.43 16.68 16.01 16.04 3.5M
2021-10-26 16.73 16.85 16.38 16.53 2.9M
2021-10-25 16.52 16.86 16.43 16.63 2.3M
2021-10-22 16.82 16.82 16.33 16.51 3.2M
2021-10-21 16.97 17.23 16.88 16.90 2.1M
2021-10-20 16.93 17.01 16.66 16.98 2.4M
2021-10-19 16.87 17.06 16.61 16.82 3.9M
2021-10-18 16.36 17.00 16.30 16.77 3.6M
2021-10-15 16.07 16.97 16.07 16.48 5.7M
2021-10-14 16.00 16.14 15.89 16.01 3.1M
2021-10-13 15.44 15.97 15.42 15.82 4.0M
2021-10-12 15.15 15.36 15.04 15.29 2.8M
2021-10-11 15.00 15.26 14.94 15.12 3.4M
2021-10-08 15.28 15.42 14.99 15.00 3.9M
2021-10-07 15.38 15.52 15.29 15.35 3.2M
2021-10-06 15.36 15.73 15.20 15.25 3.1M
2021-10-05 15.20 15.66 15.10 15.50 4.8M
2021-10-04 15.79 15.80 15.10 15.26 5.5M
2021-10-01 16.04 16.12 15.79 15.86 4.8M
2021-09-30 16.36 16.38 15.83 16.04 4.9M
2021-09-29 16.45 16.59 16.31 16.33 2.8M
2021-09-28 16.90 16.91 16.38 16.42 4.0M
2021-09-27 17.04 17.26 16.77 16.99 3.1M
2021-09-24 16.83 17.12 16.83 16.98 3.4M
2021-09-23 16.86 17.03 16.63 16.88 3.4M
2021-09-22 16.75 16.99 16.64 16.68 3.0M
2021-09-21 16.69 16.87 16.50 16.55 2.4M
2021-09-20 16.34 16.73 16.23 16.59 5.3M
2021-09-17 16.92 16.96 16.64 16.78 6.4M
2021-09-16 16.62 16.99 16.62 16.78 3.0M
2021-09-15 16.70 16.87 16.62 16.76 3.1M
2021-09-14 16.93 17.22 16.65 16.71 3.3M
2021-09-13 16.71 17.09 16.52 16.93 4.4M
2021-09-10 17.00 17.03 16.60 16.61 4.0M
2021-09-09 16.90 17.11 16.88 16.91 3.3M
2021-09-08 17.20 17.20 16.90 16.92 4.3M
2021-09-07 17.13 17.42 16.95 17.06 5.4M
2021-09-03 17.30 17.32 17.03 17.09 4.7M
2021-09-02 17.39 17.44 17.25 17.31 4.2M
2021-09-01 17.34 17.53 17.23 17.39 5.0M
2021-08-31 17.48 17.54 17.30 17.35 4.4M
2021-08-30 17.50 17.79 17.30 17.52 3.2M
2021-08-27 17.69 17.94 17.53 17.69 4.1M
2021-08-26 18.00 18.32 17.74 17.78 3.6M
2021-08-25 18.01 18.49 17.82 18.00 4.2M
2021-08-24 17.72 18.38 17.70 18.03 6.2M
2021-08-23 17.55 17.73 17.32 17.57 3.6M
2021-08-20 17.50 18.02 17.44 17.54 4.0M
2021-08-19 17.79 17.88 17.38 17.46 4.0M
2021-08-18 17.93 18.21 17.77 17.81 3.3M
2021-08-17 18.04 18.23 17.70 17.96 3.8M
2021-08-16 18.95 19.10 18.24 18.29 7.5M
2021-08-13 18.25 19.55 18.16 19.26 22.0M
2021-08-12 17.51 17.74 17.00 17.47 13.1M
2021-08-11 17.55 17.82 17.35 17.61 4.1M
2021-08-10 17.80 17.87 17.22 17.42 3.8M
2021-08-09 17.54 17.81 17.45 17.62 2.4M
2021-08-06 17.48 17.88 17.41 17.53 3.1M
2021-08-05 17.42 17.75 17.34 17.51 2.7M
2021-08-04 17.19 17.59 17.10 17.45 3.7M
2021-08-03 17.70 17.81 16.94 17.30 7.2M
2021-08-02 17.34 18.65 17.23 17.89 9.6M
2021-07-30 17.47 17.63 17.19 17.24 2.1M
2021-07-29 17.75 18.23 17.44 17.47 4.3M
2021-07-28 17.31 17.70 17.31 17.60 2.9M
2021-07-27 17.26 17.60 16.93 17.25 3.0M
2021-07-26 17.17 17.63 17.09 17.38 2.6M
2021-07-23 17.64 17.73 17.10 17.34 4.1M
2021-07-22 17.80 17.83 17.49 17.62 2.1M
2021-07-21 17.19 18.06 17.19 17.89 4.5M
2021-07-20 16.45 17.31 16.45 17.27 8.3M
2021-07-19 17.03 17.34 16.78 17.33 4.9M
2021-07-16 17.71 17.83 17.20 17.35 3.9M
2021-07-15 17.26 17.68 17.18 17.68 4.8M
2021-07-14 17.32 17.56 16.95 17.38 7.0M
2021-07-13 17.95 17.99 17.09 17.11 9.5M
2021-07-12 18.55 18.57 17.97 18.03 8.5M
2021-07-09 19.10 19.32 18.71 19.03 5.7M
2021-07-08 18.69 19.33 18.31 19.17 5.0M
2021-07-07 18.65 19.59 18.65 19.19 9.0M
2021-07-06 18.76 19.10 18.52 18.76 3.8M
2021-07-02 18.99 19.14 18.74 18.75 4.4M
2021-07-01 19.36 19.61 18.98 19.01 6.9M
2021-06-30 20.00 20.20 19.33 19.35 7.9M
2021-06-29 20.10 20.84 19.75 20.20 7.6M
2021-06-28 20.16 20.36 19.72 20.02 4.2M
2021-06-25 20.10 20.30 19.87 20.14 8.1M
2021-06-24 20.20 20.41 19.86 20.14 6.2M
2021-06-23 19.18 20.35 19.06 20.03 14.6M
2021-06-22 19.20 19.43 19.03 19.12 4.1M
2021-06-21 19.35 19.63 18.87 19.22 6.6M
2021-06-18 19.95 19.98 19.19 19.44 6.7M
2021-06-17 19.49 20.17 19.41 19.72 4.9M
2021-06-16 20.24 20.56 19.30 19.69 7.4M
2021-06-15 20.79 20.85 20.18 20.26 5.0M
2021-06-14 20.78 21.36 20.66 20.73 5.6M
2021-06-11 20.79 21.07 20.48 20.67 5.1M
2021-06-10 21.40 21.83 20.36 20.60 8.4M
2021-06-09 22.51 22.68 21.35 21.73 18.1M
2021-06-08 20.15 21.40 20.07 21.31 17.9M
2021-06-07 19.78 20.21 19.54 19.90 7.6M
2021-06-04 19.68 20.38 19.52 19.77 9.7M
2021-06-03 20.00 21.13 19.36 19.56 18.5M
2021-06-02 18.03 20.74 17.59 20.27 39.9M
2021-06-01 17.74 18.30 17.33 17.91 9.6M
2021-05-28 18.39 19.20 17.65 17.71 15.2M
2021-05-27 17.52 19.40 17.25 18.35 24.9M
2021-05-26 16.88 17.58 16.80 17.46 8.8M
2021-05-25 16.92 17.13 16.68 16.81 5.2M
2021-05-24 17.01 17.07 16.75 16.90 4.8M
2021-05-21 17.26 17.34 16.91 16.94 4.6M
2021-05-20 17.10 17.23 16.86 17.23 5.3M
2021-05-19 17.03 17.28 16.75 17.09 5.7M
2021-05-18 17.66 17.88 17.38 17.61 4.3M
2021-05-17 17.17 17.75 17.04 17.74 5.4M
2021-05-14 16.80 17.37 16.69 17.34 5.6M
2021-05-13 16.68 17.08 16.22 16.58 10.1M
2021-05-12 17.12 17.50 16.60 16.68 9.7M
2021-05-11 16.70 17.27 16.48 17.14 13.8M
2021-05-10 17.86 17.95 17.23 17.66 15.1M
2021-05-07 19.20 19.20 17.91 18.09 26.7M
2021-05-06 19.68 19.80 18.78 19.01 37.0M
2021-05-05 22.71 23.10 22.67 22.80 20.8M
2021-05-04 22.75 23.20 21.87 22.49 9.5M
2021-05-03 22.60 22.70 22.15 22.50 5.8M
2021-04-30 22.77 23.01 22.37 22.45 3.7M
2021-04-29 22.92 23.03 22.31 22.90 4.3M
2021-04-28 23.00 23.03 22.57 22.86 4.1M
2021-04-27 22.76 22.96 22.44 22.90 4.1M
2021-04-26 22.28 22.75 22.24 22.57 4.6M
2021-04-23 21.89 22.28 21.82 22.15 3.7M
2021-04-22 21.96 22.32 21.75 21.87 5.9M
2021-04-21 21.27 21.90 20.94 21.90 6.2M
2021-04-20 21.97 22.12 21.43 21.67 4.6M
2021-04-19 22.06 22.18 21.57 22.01 5.9M
2021-04-16 22.55 22.68 22.00 22.12 6.6M
2021-04-15 22.50 23.09 22.11 22.76 11.4M
2021-04-14 22.78 23.30 22.07 22.25 7.4M
2021-04-13 22.05 23.09 22.04 22.98 8.5M
2021-04-12 22.75 22.78 21.94 22.17 8.0M
2021-04-09 22.57 22.88 22.36 22.75 4.6M
2021-04-08 22.60 22.89 22.16 22.57 6.2M
2021-04-07 22.70 23.07 22.30 22.58 6.6M
2021-04-06 22.36 23.43 21.89 22.65 14.5M
2021-04-05 22.76 23.01 22.40 22.44 6.9M
2021-04-01 23.30 23.40 22.54 22.55 9.8M
2021-03-31 23.32 23.57 22.75 23.09 11.2M
2021-03-30 24.05 24.54 23.17 23.20 12.7M
2021-03-29 24.25 27.44 22.81 23.80 56.4M
2021-03-26 22.30 24.13 22.09 23.91 12.1M
2021-03-25 21.98 22.55 21.70 22.47 8.0M
2021-03-24 23.32 23.57 22.48 22.52 9.2M
2021-03-23 23.33 24.69 22.96 23.04 18.2M
2021-03-22 23.24 23.46 22.84 22.99 7.8M
2021-03-19 23.24 23.64 22.73 23.07 12.2M
2021-03-18 24.30 24.60 23.06 23.10 12.9M
2021-03-17 24.82 25.13 24.15 24.50 11.6M
2021-03-16 26.11 26.93 24.93 25.00 16.1M
2021-03-15 25.65 26.66 25.12 25.80 13.3M
2021-03-12 25.53 25.79 24.80 25.01 10.7M
2021-03-11 26.32 27.84 25.66 25.83 17.1M
2021-03-10 25.40 28.68 25.02 25.95 42.9M
2021-03-09 25.00 27.39 23.93 25.49 32.0M
2021-03-08 24.87 27.76 23.85 24.71 28.8M
2021-03-05 27.74 27.85 23.48 25.10 35.1M
2021-03-04 28.00 30.94 25.38 26.86 67.3M
2021-03-03 37.11 39.47 27.56 28.01 178.1M
2021-03-02 27.34 43.00 26.75 41.60 376.6M
2021-03-01 23.00 24.50 22.52 24.30 35.3M
2021-02-26 23.33 23.56 21.58 21.85 50.3M
2021-02-25 20.35 20.98 19.71 19.90 15.2M
2021-02-24 19.76 20.39 19.47 20.32 8.7M
2021-02-23 20.03 20.08 18.70 20.00 9.9M
2021-02-22 20.29 20.82 20.13 20.41 8.6M
2021-02-19 20.29 20.54 20.08 20.27 5.7M
2021-02-18 20.10 20.43 19.70 20.07 8.8M
2021-02-17 20.55 20.84 20.04 20.05 12.8M
2021-02-16 20.90 21.13 20.41 20.57 7.8M
2021-02-12 20.77 20.99 20.47 20.68 7.6M
2021-02-11 21.01 21.47 20.55 20.67 7.6M
2021-02-10 21.28 21.38 20.61 20.94 7.7M
2021-02-09 21.55 21.84 21.23 21.25 9.6M
2021-02-08 21.94 21.99 21.42 21.62 8.4M
2021-02-05 21.50 21.75 21.25 21.63 7.3M
2021-02-04 21.61 22.40 21.45 21.57 11.5M
2021-02-03 21.60 22.15 21.17 21.21 12.4M
2021-02-02 21.83 21.98 20.93 20.94 10.1M
2021-02-01 21.63 22.03 21.16 21.54 9.7M
2021-01-29 24.30 24.50 21.16 21.36 21.6M
2021-01-28 22.99 23.67 21.09 21.31 13.7M
2021-01-27 23.73 25.55 22.56 23.00 26.6M
2021-01-26 23.50 23.57 22.20 22.70 13.7M
2021-01-25 20.25 23.99 20.08 23.19 37.7M
2021-01-22 19.82 20.14 19.75 20.05 5.1M
2021-01-21 19.88 20.08 19.61 19.97 5.1M
2021-01-20 19.60 19.91 19.40 19.87 5.5M
2021-01-19 19.50 19.68 19.33 19.54 6.7M
2021-01-15 20.09 20.18 19.57 19.60 7.1M
2021-01-14 20.07 20.24 19.91 20.16 6.0M
2021-01-13 19.90 20.10 19.61 19.93 6.4M
2021-01-12 19.93 20.15 19.46 19.63 7.6M
2021-01-11 19.71 20.38 19.68 19.84 8.0M
2021-01-08 19.87 20.13 19.72 19.95 6.6M
2021-01-07 19.37 19.89 19.37 19.72 8.8M
2021-01-06 19.51 19.67 19.18 19.35 16.3M
2021-01-05 19.97 20.14 19.81 19.89 14.3M
2021-01-04 20.25 20.27 19.84 20.00 6.5M