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
2023-12-29 13.68 13.99 13.51 13.74 0.2M
2023-12-28 13.87 13.91 13.80 13.83 0.5M
2023-12-27 13.88 13.96 13.88 13.91 0.6M
2023-12-26 13.62 14.05 13.62 13.94 0.5M
2023-12-22 13.96 13.96 13.70 13.78 0.5M
2023-12-21 13.75 13.77 13.66 13.73 0.5M
2023-12-20 13.71 13.75 13.62 13.63 0.4M
2023-12-19 13.73 13.85 13.73 13.79 0.5M
2023-12-18 13.66 13.71 13.62 13.64 0.6M
2023-12-15 13.72 13.83 13.71 13.73 0.5M
2023-12-14 13.79 13.85 13.73 13.78 0.7M
2023-12-13 13.47 13.57 13.39 13.56 1.1M
2023-12-12 13.56 13.60 13.50 13.54 0.5M
2023-12-11 13.44 13.51 13.42 13.43 2.1M
2023-12-08 13.49 13.56 13.45 13.49 0.4M
2023-12-07 13.41 13.47 13.34 13.41 0.6M
2023-12-06 13.59 13.62 13.50 13.50 0.4M
2023-12-05 13.62 13.64 13.55 13.59 0.4M
2023-12-04 13.75 13.79 13.68 13.76 0.5M
2023-12-01 13.63 13.73 13.61 13.70 0.5M
2023-11-30 13.60 13.66 13.54 13.62 0.5M
2023-11-29 13.68 13.68 13.59 13.59 0.4M
2023-11-28 13.63 13.73 13.63 13.67 0.4M
2023-11-27 13.61 13.62 13.53 13.54 0.5M
2023-11-24 13.50 13.60 13.50 13.60 0.4M
2023-11-22 13.49 13.55 13.48 13.52 0.4M
2023-11-21 13.39 13.50 13.39 13.48 0.6M
2023-11-20 13.30 13.33 13.24 13.26 0.8M
2023-11-17 13.38 13.43 13.33 13.38 0.4M
2023-11-16 13.33 13.38 13.26 13.29 0.4M
2023-11-15 13.63 13.67 13.48 13.49 0.6M
2023-11-14 13.50 13.70 13.50 13.67 0.5M
2023-11-13 13.47 13.57 13.45 13.54 1.0M
2023-11-10 13.44 13.45 13.23 13.43 0.7M
2023-11-09 13.64 13.68 13.15 13.50 3.7M
2023-11-08 13.40 13.49 13.40 13.42 0.4M
2023-11-07 13.48 13.61 13.47 13.58 1.1M
2023-11-06 13.49 13.57 13.48 13.49 1.6M
2023-11-03 13.44 13.46 13.31 13.35 2.7M
2023-11-02 13.65 13.66 13.45 13.48 1.0M
2023-11-01 13.40 13.43 13.34 13.42 2.4M
2023-10-31 13.36 13.44 13.30 13.33 0.7M
2023-10-30 13.38 13.48 13.37 13.48 0.6M
2023-10-27 13.25 13.29 13.11 13.13 0.3M
2023-10-26 13.58 13.62 13.46 13.47 0.5M
2023-10-25 13.60 13.86 13.58 13.68 0.5M
2023-10-24 14.33 14.40 14.24 14.39 0.8M
2023-10-23 14.48 14.57 14.43 14.52 0.4M
2023-10-20 14.40 14.43 14.35 14.36 0.2M
2023-10-19 14.39 14.45 14.31 14.34 0.3M
2023-10-18 14.38 14.53 14.37 14.39 0.3M
2023-10-17 14.25 14.33 14.20 14.26 0.4M
2023-10-16 14.09 14.20 14.03 14.19 1.3M
2023-10-13 14.22 14.29 14.13 14.19 0.2M
2023-10-12 14.37 14.37 14.16 14.22 0.3M
2023-10-11 14.46 14.51 14.42 14.47 0.2M
2023-10-10 14.36 14.41 14.32 14.39 0.4M
2023-10-09 14.07 14.18 14.04 14.16 0.3M
2023-10-06 13.89 14.06 13.75 14.03 0.5M
2023-10-05 14.14 14.18 14.05 14.16 0.2M
2023-10-04 14.03 14.03 13.84 13.92 1.4M
2023-10-03 13.94 13.95 13.84 13.85 1.5M
2023-10-02 14.02 14.02 13.82 13.82 2.7M
2023-09-29 14.20 14.20 13.98 13.99 2.7M
2023-09-28 14.03 14.04 13.94 13.97 1.7M
2023-09-27 14.08 14.08 13.80 13.84 0.7M
2023-09-26 14.06 14.09 13.97 13.98 0.3M
2023-09-25 14.16 14.19 14.11 14.12 1.3M
2023-09-22 14.43 14.44 14.30 14.31 0.8M
2023-09-21 14.49 14.54 14.45 14.45 1.6M
2023-09-20 14.60 14.65 14.46 14.46 2.6M
2023-09-19 14.43 14.47 14.38 14.43 1.4M
2023-09-18 14.38 14.43 14.33 14.42 0.3M
2023-09-15 14.30 14.33 14.20 14.23 0.7M
2023-09-14 14.19 14.28 14.19 14.25 0.4M
2023-09-13 14.20 14.30 14.20 14.27 0.3M
2023-09-12 14.48 14.48 14.36 14.40 0.3M
2023-09-11 14.52 14.59 14.49 14.55 2.4M
2023-09-08 14.46 14.49 14.41 14.43 2.0M
2023-09-07 14.19 14.33 14.19 14.28 0.5M
2023-09-06 14.19 14.20 14.13 14.15 0.3M
2023-09-05 14.31 14.33 14.25 14.25 0.4M
2023-09-01 14.50 14.50 14.29 14.34 0.3M
2023-08-31 14.45 14.52 14.36 14.41 0.1M
2023-08-30 14.60 14.63 14.52 14.56 1.2M
2023-08-29 14.45 14.55 14.40 14.47 6.6M
2023-08-28 14.15 14.45 14.15 14.37 0.4M
2023-08-25 14.30 14.37 14.23 14.35 1.5M
2023-08-24 14.27 14.39 14.26 14.26 1.2M
2023-08-23 14.29 14.39 14.29 14.35 2.1M
2023-08-22 14.31 14.32 14.25 14.28 0.7M
2023-08-21 14.38 14.47 14.31 14.44 8.3M
2023-08-18 14.34 14.40 14.30 14.39 1.6M
2023-08-17 14.52 14.53 14.35 14.38 2.3M
2023-08-16 14.46 14.48 14.35 14.37 0.8M
2023-08-15 14.58 14.59 14.40 14.43 1.0M
2023-08-14 14.57 14.72 14.56 14.64 1.8M
2023-08-11 14.61 14.69 14.58 14.59 2.9M
2023-08-10 14.75 14.80 14.54 14.60 4.1M
2023-08-09 14.52 14.57 14.47 14.49 4.5M
2023-08-08 14.52 14.53 14.39 14.40 9.1M
2023-08-07 14.51 14.60 14.48 14.55 0.3M
2023-08-04 14.36 14.52 14.35 14.35 0.2M
2023-08-03 14.59 14.73 14.59 14.68 0.2M
2023-08-02 14.71 14.89 14.65 14.69 0.4M
2023-08-01 14.94 14.98 14.81 14.86 0.8M
2023-07-31 15.22 15.30 15.10 15.11 1.3M
2023-07-28 15.34 15.41 15.33 15.34 0.3M
2023-07-27 15.35 15.40 15.18 15.21 0.2M
2023-07-26 15.26 15.46 15.25 15.42 0.2M
2023-07-25 15.46 15.56 15.44 15.51 0.2M
2023-07-24 15.25 15.34 15.20 15.33 0.2M
2023-07-21 15.39 15.47 15.37 15.47 0.2M
2023-07-20 15.33 15.38 15.27 15.36 0.1M
2023-07-19 15.33 15.39 15.28 15.39 0.2M
2023-07-18 15.26 15.35 15.22 15.26 0.2M
2023-07-17 15.25 15.33 15.23 15.30 0.3M
2023-07-14 15.34 15.41 15.32 15.34 0.5M
2023-07-13 15.22 15.29 15.19 15.28 0.6M
2023-07-12 15.06 15.13 15.01 15.10 0.2M
2023-07-11 14.96 15.03 14.90 15.01 0.2M
2023-07-10 14.89 15.01 14.89 14.98 0.2M
2023-07-07 14.82 14.94 14.77 14.90 0.3M
2023-07-06 14.95 15.00 14.85 14.94 0.3M
2023-07-05 15.16 15.21 15.12 15.15 0.2M
2023-07-03 15.21 15.25 15.14 15.23 0.1M
2023-06-30 15.18 15.27 15.16 15.19 0.4M
2023-06-29 14.98 14.98 14.87 14.89 0.2M
2023-06-28 15.22 15.22 15.08 15.12 0.4M
2023-06-27 15.51 15.54 15.44 15.51 0.3M
2023-06-26 15.54 15.61 15.49 15.59 0.2M
2023-06-23 15.60 15.67 15.59 15.66 0.2M
2023-06-22 15.53 15.61 15.48 15.58 0.2M
2023-06-21 15.61 15.70 15.55 15.70 0.7M
2023-06-20 15.53 15.63 15.50 15.56 0.6M
2023-06-16 15.71 15.76 15.66 15.66 0.1M
2023-06-15 15.39 15.55 15.35 15.50 0.7M
2023-06-14 15.12 15.16 15.01 15.10 0.3M
2023-06-13 15.02 15.22 15.01 15.20 1.3M
2023-06-12 15.13 15.15 15.04 15.12 0.5M
2023-06-09 15.33 15.34 15.26 15.30 1.1M
2023-06-08 15.43 15.55 15.35 15.54 0.5M
2023-06-07 15.84 15.86 15.51 15.61 1.1M
2023-06-06 15.90 15.94 15.82 15.88 0.4M
2023-06-05 15.77 15.86 15.77 15.83 0.3M
2023-06-02 15.98 15.98 15.87 15.88 0.2M
2023-06-01 15.86 15.95 15.84 15.95 0.3M
2023-05-31 15.74 15.80 15.58 15.70 0.2M
2023-05-30 15.96 16.00 15.71 15.73 1.3M
2023-05-26 15.88 16.06 15.88 16.02 0.4M
2023-05-25 15.82 15.91 15.79 15.88 0.6M
2023-05-24 15.93 16.03 15.87 15.97 0.4M
2023-05-23 16.32 16.32 16.20 16.22 0.2M
2023-05-22 16.41 16.43 16.33 16.37 0.1M
2023-05-19 16.36 16.47 16.16 16.38 0.1M
2023-05-18 16.34 16.38 16.27 16.33 0.1M
2023-05-17 16.39 16.42 16.32 16.37 0.2M
2023-05-16 16.49 16.60 16.49 16.54 0.1M
2023-05-15 16.50 16.51 16.43 16.48 0.1M
2023-05-12 16.30 16.38 16.25 16.34 0.1M
2023-05-11 16.25 16.35 16.23 16.35 0.2M
2023-05-10 16.33 16.39 16.28 16.34 0.1M
2023-05-09 16.41 16.53 16.40 16.45 0.3M
2023-05-08 16.25 16.58 16.25 16.43 0.2M
2023-05-05 16.33 16.51 16.32 16.47 0.2M
2023-05-04 16.52 16.56 16.46 16.50 0.2M
2023-05-03 16.47 16.53 16.37 16.46 0.2M
2023-05-02 16.09 16.30 16.09 16.26 0.2M
2023-05-01 16.26 16.43 16.23 16.26 0.2M
2023-04-28 16.36 16.41 16.25 16.37 0.1M
2023-04-27 16.01 16.09 15.83 16.00 0.8M
2023-04-26 16.05 16.08 15.88 15.89 0.7M
2023-04-25 16.31 16.40 16.26 16.33 0.2M
2023-04-24 16.33 16.41 16.31 16.39 0.2M
2023-04-21 16.36 16.43 16.25 16.33 0.1M
2023-04-20 16.24 16.34 16.22 16.27 0.1M
2023-04-19 16.17 16.20 16.06 16.06 0.1M
2023-04-18 16.08 16.14 16.04 16.14 0.3M
2023-04-17 15.99 16.07 15.94 15.99 0.6M
2023-04-14 15.86 15.91 15.84 15.88 0.1M
2023-04-13 15.88 15.94 15.84 15.91 0.1M
2023-04-12 15.73 15.89 15.73 15.84 0.1M
2023-04-11 15.66 15.69 15.60 15.64 0.2M
2023-04-10 14.82 15.78 14.65 15.71 0.2M
2023-04-06 15.97 16.12 15.95 16.09 0.2M
2023-04-05 16.02 16.11 16.00 16.05 0.4M
2023-04-04 15.79 15.94 15.78 15.93 0.2M
2023-04-03 15.48 15.71 15.45 15.69 0.2M
2023-03-31 15.64 15.64 15.45 15.47 0.2M
2023-03-30 15.40 15.55 15.36 15.55 0.4M
2023-03-29 15.38 15.44 15.35 15.43 0.2M
2023-03-28 15.29 15.40 15.28 15.38 0.3M
2023-03-27 15.24 15.37 15.24 15.37 0.3M
2023-03-24 15.22 15.28 15.09 15.17 0.3M
2023-03-23 14.98 15.07 14.87 14.90 0.6M
2023-03-22 14.79 15.05 14.79 14.94 0.3M
2023-03-21 14.77 14.80 14.58 14.67 0.3M
2023-03-20 14.43 14.54 14.39 14.53 0.3M
2023-03-17 14.30 14.37 14.25 14.31 0.6M
2023-03-16 14.36 14.54 14.36 14.50 1.7M
2023-03-15 14.16 14.25 14.06 14.20 0.3M
2023-03-14 14.33 14.38 14.23 14.38 0.4M
2023-03-13 14.28 14.36 14.15 14.22 0.3M
2023-03-10 14.08 14.11 13.94 13.96 0.2M
2023-03-09 14.07 14.11 13.94 13.96 1.0M
2023-03-08 13.92 13.96 13.86 13.96 1.3M
2023-03-07 14.04 14.09 13.90 13.93 0.9M
2023-03-06 14.08 14.15 14.02 14.10 1.6M
2023-03-03 14.27 14.33 14.19 14.25 2.4M
2023-03-02 14.32 14.44 14.32 14.41 0.3M
2023-03-01 14.44 14.55 14.28 14.30 0.2M
2023-02-28 14.21 14.23 14.09 14.13 0.4M
2023-02-27 14.24 14.32 14.22 14.30 0.4M
2023-02-24 14.03 14.18 14.03 14.16 0.2M
2023-02-23 14.22 14.25 14.06 14.14 0.4M
2023-02-22 14.28 14.32 14.22 14.23 0.3M
2023-02-21 14.00 14.12 14.00 14.10 0.4M
2023-02-17 14.02 14.17 14.01 14.16 0.2M
2023-02-16 13.90 14.07 13.89 13.97 0.2M
2023-02-15 14.15 14.16 14.09 14.15 0.4M
2023-02-14 14.25 14.33 14.14 14.29 0.3M
2023-02-13 14.07 14.30 14.07 14.29 0.4M
2023-02-10 13.85 13.98 13.83 13.90 1.1M
2023-02-09 14.01 14.08 13.96 13.99 1.0M
2023-02-08 13.95 14.04 13.94 14.00 0.3M
2023-02-07 13.91 14.05 13.83 14.02 0.3M
2023-02-06 14.16 14.21 14.02 14.03 0.6M
2023-02-03 14.12 14.25 14.09 14.15 4.4M
2023-02-02 14.04 14.04 13.90 13.94 0.5M
2023-02-01 14.26 14.37 14.15 14.34 0.3M
2023-01-31 14.36 14.45 14.33 14.44 0.5M
2023-01-30 14.34 14.43 14.28 14.28 0.7M
2023-01-27 14.07 14.09 13.93 14.01 0.7M
2023-01-26 14.19 14.27 14.08 14.27 0.3M
2023-01-25 14.21 14.32 14.17 14.23 0.8M
2023-01-24 14.37 14.40 14.25 14.31 0.9M
2023-01-23 14.56 14.64 14.51 14.62 1.2M
2023-01-20 14.64 14.70 14.57 14.70 0.5M
2023-01-19 14.56 14.76 14.53 14.75 1.5M
2023-01-18 14.84 14.87 14.56 14.56 1.3M
2023-01-17 14.85 14.99 14.84 14.97 0.8M
2023-01-13 14.79 14.99 14.79 14.99 1.0M
2023-01-12 14.56 14.74 14.52 14.71 0.7M
2023-01-11 14.75 14.77 14.60 14.62 0.3M
2023-01-10 14.58 14.60 14.50 14.59 0.5M
2023-01-09 14.56 14.64 14.52 14.55 0.6M
2023-01-06 14.13 14.46 14.13 14.44 0.6M
2023-01-05 14.28 14.28 14.00 14.13 0.4M
2023-01-04 14.06 14.09 13.97 14.05 0.4M
2023-01-03 14.08 14.22 13.97 14.10 1.5M