Reckitt Benckiser ADR

RBGLY
🏛️ usa →
14.87
Last Update: 2025-09-29
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
2022-12-30 13.69 14.26 13.69 14.09 0.3M
2022-12-29 14.05 14.11 14.01 14.06 0.5M
2022-12-28 14.04 14.11 13.97 14.03 0.5M
2022-12-27 13.81 14.17 13.81 13.92 0.5M
2022-12-23 13.87 14.07 13.86 14.07 0.8M
2022-12-22 13.85 13.93 13.80 13.87 0.7M
2022-12-21 13.73 14.04 13.73 14.01 0.5M
2022-12-20 14.08 14.10 13.89 13.96 0.5M
2022-12-19 14.11 14.20 14.08 14.11 1.2M
2022-12-16 14.01 14.15 14.01 14.10 0.4M
2022-12-15 14.37 14.41 14.15 14.18 0.6M
2022-12-14 14.42 14.65 14.40 14.56 0.9M
2022-12-13 14.70 14.75 14.44 14.53 0.6M
2022-12-12 14.52 14.53 14.28 14.42 1.2M
2022-12-09 14.48 14.61 14.44 14.44 0.8M
2022-12-08 14.44 14.57 14.41 14.54 0.5M
2022-12-07 14.70 14.72 14.56 14.63 0.5M
2022-12-06 14.67 14.78 14.54 14.59 1.0M
2022-12-05 14.83 14.93 14.64 14.66 1.5M
2022-12-02 14.87 15.13 14.87 15.05 0.4M
2022-12-01 14.99 15.08 14.95 15.00 0.5M
2022-11-30 14.58 14.68 14.33 14.62 0.4M
2022-11-29 14.43 14.51 14.39 14.41 0.4M
2022-11-28 14.52 14.64 14.43 14.46 0.9M
2022-11-25 14.50 14.52 14.43 14.46 1.6M
2022-11-23 14.26 14.40 14.25 14.32 0.4M
2022-11-22 14.12 14.28 14.12 14.22 0.5M
2022-11-21 14.07 14.24 13.99 14.23 1.3M
2022-11-18 13.96 14.12 13.93 14.08 9.1M
2022-11-17 13.73 13.96 13.52 13.96 2.9M
2022-11-16 13.84 13.91 13.78 13.86 2.1M
2022-11-15 13.58 13.62 13.48 13.60 4.5M
2022-11-14 13.32 13.39 13.24 13.28 1.9M
2022-11-11 13.10 13.22 13.00 13.18 2.2M
2022-11-10 13.33 13.42 13.25 13.42 0.9M
2022-11-09 12.87 13.00 12.81 12.85 0.4M
2022-11-08 12.99 13.23 12.97 13.08 0.7M
2022-11-07 12.95 13.03 12.89 13.00 0.9M
2022-11-04 12.85 13.08 12.79 13.07 0.8M
2022-11-03 12.79 12.89 12.76 12.84 0.7M
2022-11-02 13.13 13.39 13.03 13.04 0.4M
2022-11-01 13.40 13.44 13.13 13.18 1.0M
2022-10-31 13.37 13.42 13.25 13.27 1.0M
2022-10-28 13.05 13.25 13.01 13.21 0.8M
2022-10-27 12.82 12.99 12.82 12.88 1.2M
2022-10-26 13.03 13.32 13.03 13.24 0.6M
2022-10-25 13.51 13.71 13.51 13.62 0.6M
2022-10-24 13.41 13.53 13.36 13.45 0.9M
2022-10-21 13.23 13.44 13.21 13.42 0.4M
2022-10-20 13.38 13.44 13.18 13.23 1.1M
2022-10-19 13.23 13.32 13.19 13.29 2.3M
2022-10-18 13.23 13.32 13.19 13.25 1.6M
2022-10-17 13.21 13.30 13.14 13.15 1.3M
2022-10-14 13.19 13.20 12.89 12.91 0.9M
2022-10-13 12.71 13.13 12.71 13.07 0.8M
2022-10-12 12.96 13.15 12.93 13.07 1.1M
2022-10-11 13.14 13.20 12.83 12.91 1.0M
2022-10-10 13.00 13.11 12.97 13.03 0.9M
2022-10-07 13.27 13.29 13.02 13.07 1.0M
2022-10-06 13.31 13.34 13.19 13.24 1.1M
2022-10-05 13.48 13.54 13.30 13.45 1.1M
2022-10-04 13.70 13.74 13.60 13.65 2.0M
2022-10-03 13.49 13.50 13.34 13.46 1.0M
2022-09-30 13.38 13.45 13.24 13.29 1.8M
2022-09-29 13.42 13.59 13.35 13.56 2.6M
2022-09-28 12.98 13.29 12.94 13.27 1.0M
2022-09-27 13.44 13.44 12.99 13.07 2.0M
2022-09-26 13.50 13.57 13.18 13.22 0.8M
2022-09-23 13.42 13.79 13.09 13.23 0.9M
2022-09-22 14.10 14.29 13.90 13.98 1.0M
2022-09-21 14.25 14.65 14.14 14.15 0.7M
2022-09-20 14.54 14.54 14.30 14.38 1.2M
2022-09-19 14.23 14.55 14.21 14.50 0.7M
2022-09-16 14.45 14.59 14.40 14.47 0.6M
2022-09-15 14.82 14.87 14.73 14.77 0.6M
2022-09-14 15.11 15.19 15.03 15.05 2.6M
2022-09-13 15.35 15.44 15.13 15.13 0.2M
2022-09-12 15.61 15.68 15.54 15.54 0.7M
2022-09-09 15.31 15.45 15.29 15.35 0.4M
2022-09-08 14.92 15.10 14.90 15.07 0.4M
2022-09-07 14.91 15.13 14.91 15.13 0.5M
2022-09-06 15.08 15.17 14.94 14.97 0.7M
2022-09-02 15.07 15.07 14.73 14.77 0.4M
2022-09-01 14.80 14.87 14.66 14.81 0.4M
2022-08-31 15.57 15.73 15.57 15.63 0.3M
2022-08-30 15.64 15.72 15.48 15.52 0.4M
2022-08-29 15.00 16.34 15.00 15.61 0.5M
2022-08-26 15.64 15.76 15.58 15.62 0.7M
2022-08-25 15.71 15.84 15.66 15.84 0.2M
2022-08-24 15.80 15.91 15.77 15.86 0.2M
2022-08-23 15.77 15.85 15.71 15.76 0.3M
2022-08-22 16.28 16.28 15.90 16.03 0.4M
2022-08-19 15.79 15.97 15.77 15.90 0.2M
2022-08-18 16.39 16.39 15.67 15.76 0.4M
2022-08-17 16.06 16.12 15.98 16.04 0.3M
2022-08-16 15.80 16.05 15.80 16.05 0.7M
2022-08-15 15.96 16.02 15.88 15.94 0.9M
2022-08-12 15.77 15.94 15.75 15.86 0.7M
2022-08-11 16.01 16.10 15.97 16.05 0.9M
2022-08-10 16.23 16.27 16.00 16.05 0.9M
2022-08-09 16.15 16.19 16.07 16.08 1.1M
2022-08-08 16.23 16.30 16.08 16.08 2.0M
2022-08-05 15.95 16.18 15.92 16.04 2.3M
2022-08-04 16.59 16.64 16.41 16.41 1.3M
2022-08-03 16.65 16.76 16.59 16.67 1.0M
2022-08-02 16.65 16.78 16.51 16.52 1.2M
2022-08-01 16.45 16.73 16.45 16.64 0.6M
2022-07-29 16.18 16.41 16.11 16.40 0.4M
2022-07-28 15.96 16.01 15.84 15.93 0.3M
2022-07-27 15.94 16.19 15.87 16.18 0.4M
2022-07-26 15.46 15.60 15.43 15.46 0.4M
2022-07-25 15.56 15.60 15.44 15.51 0.5M
2022-07-22 15.16 15.38 15.16 15.23 0.3M
2022-07-21 14.92 15.31 14.92 15.24 0.5M
2022-07-20 15.50 15.52 15.27 15.33 0.5M
2022-07-19 15.75 15.80 15.62 15.68 0.5M
2022-07-18 15.41 15.57 15.40 15.45 0.6M
2022-07-15 15.46 15.52 15.38 15.43 1.1M
2022-07-14 15.28 15.45 15.19 15.42 1.1M
2022-07-13 15.28 15.59 15.28 15.47 0.3M
2022-07-12 15.30 15.49 15.28 15.37 0.4M
2022-07-11 15.27 15.34 15.19 15.29 0.7M
2022-07-08 15.07 15.29 15.07 15.20 0.5M
2022-07-07 15.08 15.28 15.07 15.28 1.3M
2022-07-06 15.20 15.40 15.20 15.40 0.5M
2022-07-05 14.97 15.11 14.86 15.11 0.5M
2022-07-01 15.07 15.31 15.07 15.30 0.3M
2022-06-30 14.99 15.26 14.99 15.23 0.3M
2022-06-29 15.18 15.28 15.08 15.19 0.5M
2022-06-28 15.19 15.44 15.18 15.31 1.3M
2022-06-27 15.53 15.56 15.32 15.36 0.7M
2022-06-24 15.54 15.58 15.47 15.53 0.5M
2022-06-23 14.52 15.38 14.52 15.36 0.4M
2022-06-22 14.38 15.34 14.38 15.24 0.6M
2022-06-21 14.76 15.45 14.76 15.23 0.8M
2022-06-17 14.95 15.04 14.82 14.94 0.4M
2022-06-16 14.89 15.04 14.87 14.90 0.6M
2022-06-15 14.74 14.86 14.57 14.79 0.7M
2022-06-14 14.76 14.79 14.51 14.68 2.5M
2022-06-13 14.92 15.04 14.81 14.88 0.4M
2022-06-10 15.17 15.23 15.07 15.18 2.1M
2022-06-09 15.33 15.71 15.33 15.37 0.3M
2022-06-08 15.60 15.65 15.51 15.55 0.3M
2022-06-07 15.56 15.90 15.56 15.89 0.6M
2022-06-06 15.70 15.90 15.70 15.82 0.7M
2022-06-03 15.40 15.80 15.40 15.73 0.4M
2022-06-02 15.50 15.93 15.50 15.92 0.3M
2022-06-01 15.83 15.87 15.53 15.58 0.8M
2022-05-31 15.50 15.83 15.47 15.61 0.6M
2022-05-27 15.64 15.85 15.58 15.65 0.3M
2022-05-26 15.84 15.84 15.70 15.78 0.3M
2022-05-25 15.68 15.85 15.68 15.73 0.3M
2022-05-24 15.72 15.86 15.67 15.84 0.3M
2022-05-23 15.91 15.92 15.80 15.85 0.7M
2022-05-20 15.65 15.79 15.61 15.79 1.0M
2022-05-19 15.30 15.58 15.22 15.44 0.6M
2022-05-18 15.33 15.93 15.33 15.64 0.3M
2022-05-17 16.00 16.00 15.70 15.79 5.0M
2022-05-16 15.85 16.12 15.75 16.07 0.4M
2022-05-13 15.91 16.11 15.91 16.05 0.4M
2022-05-12 15.64 16.06 15.64 15.83 0.9M
2022-05-11 16.00 16.04 15.71 15.76 0.7M
2022-05-10 15.79 15.93 15.69 15.86 0.8M
2022-05-09 15.85 15.98 15.73 15.87 0.5M
2022-05-06 16.00 16.00 15.80 15.88 0.4M
2022-05-05 15.62 16.12 15.62 16.00 1.2M
2022-05-04 15.53 16.46 15.53 16.41 0.3M
2022-05-03 15.95 16.12 15.94 16.05 0.5M
2022-05-02 15.51 15.91 15.45 15.65 0.5M
2022-04-29 15.69 15.92 15.60 15.60 1.6M
2022-04-28 15.37 15.84 15.37 15.68 0.9M
2022-04-27 15.82 15.99 15.73 15.79 1.5M
2022-04-26 16.21 16.23 16.04 16.11 2.2M
2022-04-25 16.28 16.49 16.19 16.46 0.9M
2022-04-22 16.02 16.12 15.93 15.99 3.4M
2022-04-21 16.40 16.47 16.24 16.24 0.3M
2022-04-20 16.18 16.33 16.14 16.26 1.9M
2022-04-19 15.58 15.95 15.55 15.93 6.4M
2022-04-18 16.11 16.13 15.77 16.01 0.4M
2022-04-14 16.02 16.13 15.94 16.09 1.7M
2022-04-13 15.47 15.86 15.47 15.84 4.1M
2022-04-12 15.65 15.65 15.21 15.28 5.2M
2022-04-11 15.32 15.48 15.18 15.43 0.5M
2022-04-08 15.37 15.67 15.37 15.63 0.5M
2022-04-07 15.47 15.67 15.42 15.62 5.9M
2022-04-06 15.69 15.72 15.43 15.62 5.4M
2022-04-05 15.75 15.85 15.64 15.67 1.7M
2022-04-04 15.78 16.01 15.78 15.91 0.4M
2022-04-01 16.08 16.08 15.85 15.98 0.5M
2022-03-31 15.42 15.54 15.41 15.45 0.5M
2022-03-30 15.27 15.45 15.27 15.30 0.7M
2022-03-29 15.38 15.43 15.13 15.19 0.9M
2022-03-28 14.78 14.93 14.65 14.88 1.1M
2022-03-25 14.67 14.67 14.40 14.56 0.5M
2022-03-24 15.15 15.20 14.99 15.03 0.5M
2022-03-23 15.21 15.23 14.99 15.05 0.6M
2022-03-22 15.53 15.75 15.51 15.70 0.5M
2022-03-21 15.52 15.52 15.35 15.37 0.3M
2022-03-18 15.26 15.73 15.26 15.70 0.6M
2022-03-17 15.23 15.54 15.22 15.46 0.4M
2022-03-16 15.17 15.47 15.17 15.38 0.4M
2022-03-15 15.56 15.56 15.25 15.33 2.0M
2022-03-14 15.02 15.10 14.98 15.05 0.8M
2022-03-11 15.13 15.15 14.91 14.97 1.1M
2022-03-10 15.18 15.47 15.16 15.28 1.0M
2022-03-09 15.40 15.72 15.40 15.56 3.1M
2022-03-08 14.75 15.04 14.66 14.81 0.7M
2022-03-07 15.03 15.06 14.62 14.73 0.7M
2022-03-04 15.52 15.65 15.43 15.54 0.5M
2022-03-03 16.49 16.49 16.35 16.44 0.3M
2022-03-02 16.65 16.75 16.56 16.66 0.8M
2022-03-01 17.23 17.23 16.93 16.98 0.4M
2022-02-28 17.18 17.27 17.05 17.14 1.2M
2022-02-25 16.96 17.29 16.96 17.27 0.6M
2022-02-24 16.52 16.86 16.50 16.78 3.1M
2022-02-23 17.38 17.50 17.30 17.33 0.2M
2022-02-22 17.24 17.42 17.21 17.33 0.4M
2022-02-18 17.52 17.59 17.27 17.35 0.6M
2022-02-17 16.97 17.05 16.84 16.96 0.7M
2022-02-16 15.95 16.13 15.94 16.05 0.3M
2022-02-15 16.05 16.21 16.05 16.17 0.3M
2022-02-14 16.22 16.29 16.17 16.22 0.3M
2022-02-11 16.27 16.39 16.11 16.14 9.4M
2022-02-10 15.99 16.20 15.97 16.18 0.6M
2022-02-09 16.09 16.09 15.94 16.05 0.4M
2022-02-08 15.90 16.00 15.85 15.99 0.3M
2022-02-07 16.05 16.14 16.00 16.10 0.5M
2022-02-04 16.02 16.31 15.88 16.30 0.6M
2022-02-03 16.60 16.65 16.52 16.53 0.4M
2022-02-02 16.59 16.80 16.58 16.77 0.6M
2022-02-01 16.52 16.54 16.37 16.53 0.4M
2022-01-31 16.34 16.49 16.27 16.49 0.6M
2022-01-28 16.37 16.55 16.27 16.55 1.0M
2022-01-27 16.90 16.99 16.79 16.89 0.5M
2022-01-26 17.20 17.21 16.90 16.99 0.6M
2022-01-25 17.34 17.71 17.29 17.56 1.8M
2022-01-24 17.67 17.90 17.47 17.90 0.6M
2022-01-21 17.63 17.77 17.62 17.67 3.7M
2022-01-20 17.73 17.80 17.66 17.68 2.7M
2022-01-19 17.56 17.66 17.48 17.55 0.6M
2022-01-18 17.51 17.52 17.37 17.45 0.8M
2022-01-14 17.15 17.28 17.09 17.21 1.9M
2022-01-13 17.28 17.44 17.28 17.30 2.0M
2022-01-12 17.32 17.37 17.23 17.35 0.4M
2022-01-11 17.14 17.30 17.14 17.25 0.7M
2022-01-10 17.38 17.56 17.29 17.56 0.8M
2022-01-07 17.28 17.44 17.26 17.44 0.8M
2022-01-06 17.30 17.43 17.23 17.36 0.9M
2022-01-05 17.34 17.54 17.32 17.32 0.3M
2022-01-04 17.34 17.47 17.33 17.42 0.9M
2022-01-03 17.79 17.79 17.36 17.45 0.4M