Reckitt Benckiser Plc ADR (OP: RBGLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.34	16.50	16.27	16.49	553,677	-0.06(-0.36%)
Jan 28, 2022	16.37	16.55	16.26	16.55	1,034,279	-0.34(-2.01%)
Jan 27, 2022	16.90	16.99	16.79	16.89	526,833	-0.11(-0.65%)
Jan 26, 2022	17.17	17.21	16.90	17.00	590,153	-0.53(-3.02%)
Jan 25, 2022	17.34	17.62	17.29	17.53	1,766,629	-0.18(-1.02%)
Jan 24, 2022	17.67	17.90	17.47	17.71	624,098	+0.05(+0.28%)
Jan 21, 2022	17.63	17.77	17.61	17.66	3,933,553	-0.02(-0.11%)
Jan 20, 2022	17.73	17.80	17.66	17.68	2,657,518	+0.13(+0.74%)
Jan 19, 2022	17.56	17.66	17.48	17.55	656,191	+0.10(+0.57%)
Jan 18, 2022	17.51	17.52	17.37	17.45	932,785	+0.24(+1.39%)
Jan 14, 2022				17.21	0	-0.09(-0.52%)
Jan 13, 2022	17.28	17.44	17.28	17.30	1,951,970	-0.05(-0.31%)
Jan 12, 2022	17.32	17.37	17.23	17.35	404,970	+0.10(+0.60%)
Jan 11, 2022	17.14	17.30	17.14	17.25	652,429	-0.31(-1.77%)
Jan 10, 2022	17.38	17.56	17.29	17.56	759,618	+0.12(+0.69%)
Jan 07, 2022	17.28	17.45	17.26	17.44	771,680	+0.10(+0.58%)
Jan 06, 2022	17.30	17.43	17.23	17.34	923,801	+0.02(+0.12%)
Jan 05, 2022	17.34	17.54	17.32	17.32	338,626	-0.10(-0.55%)
Jan 04, 2022	17.34	17.47	17.33	17.42	881,261	-0.03(-0.19%)
Jan 03, 2022	17.79	17.79	17.34	17.45	362,039	-0.05(-0.29%)
Dec 31, 2021	16.97	17.55	16.97	17.50	220,390	+0.03(+0.17%)
Dec 30, 2021	17.45	17.48	17.37	17.47	1,021,198	+0.01(+0.06%)
Dec 29, 2021	17.47	17.49	17.41	17.46	619,855	+0.21(+1.22%)
Dec 28, 2021	17.00	17.49	17.00	17.25	164,207	-0.01(-0.03%)
Dec 27, 2021	17.00	17.32	17.00	17.26	210,663	+0.19(+1.09%)
Dec 23, 2021	17.00	17.13	17.00	17.07	593,224	+0.04(+0.23%)
Dec 22, 2021	16.82	17.07	16.80	17.03	498,835	+0.13(+0.77%)
Dec 21, 2021	16.78	16.94	16.77	16.90	602,853	+0.01(+0.09%)
Dec 20, 2021	16.74	16.91	16.71	16.89	1,267,295	+0.21(+1.23%)
Dec 17, 2021	16.76	16.83	16.68	16.68	1,482,627	-0.07(-0.42%)
Dec 16, 2021	16.63	16.76	16.63	16.75	1,796,841	+0.22(+1.33%)
Dec 15, 2021	16.35	16.53	16.31	16.53	514,603	+0.05(+0.30%)
Dec 14, 2021	16.62	16.62	16.46	16.48	618,414	+0.04(+0.24%)
Dec 13, 2021	16.40	16.51	16.35	16.44	1,087,902	+0.01(+0.06%)
Dec 10, 2021	16.35	16.48	16.33	16.43	893,458	+0.06(+0.37%)
Dec 09, 2021	16.42	16.47	16.30	16.37	432,559	-0.12(-0.73%)
Dec 08, 2021	16.62	16.65	16.41	16.49	1,898,343	+0.05(+0.33%)
Dec 07, 2021	16.32	16.52	16.29	16.43	449,109	-0.30(-1.76%)
Dec 06, 2021	16.61	16.76	16.61	16.73	2,276,078	+0.07(+0.42%)
Dec 03, 2021	16.72	16.77	16.51	16.66	3,056,190	-0.09(-0.57%)
Dec 02, 2021	16.39	16.80	16.37	16.75	5,496,064	+0.59(+3.68%)
Dec 01, 2021	16.32	16.45	16.16	16.16	4,874,847	-0.05(-0.31%)
Nov 30, 2021	16.43	16.46	16.36	16.21	1,203,819	-0.21(-1.28%)
Nov 29, 2021	16.39	16.46	16.33	16.42	1,196,426	-0.04(-0.24%)
Nov 26, 2021	16.45	16.60	16.40	16.46	318,666	-0.04(-0.21%)
Nov 24, 2021	16.50	16.54	16.45	16.50	189,113	-0.11(-0.69%)
Nov 23, 2021	16.50	16.63	16.50	16.61	203,072	-0.01(-0.06%)
Nov 22, 2021	16.71	16.74	16.59	16.62	474,542	-0.11(-0.69%)
Nov 19, 2021	16.78	16.89	16.73	16.73	555,778	+0.26(+1.58%)
Nov 18, 2021	16.49	16.49	16.44	16.47	428,443	+0.13(+0.82%)
Nov 17, 2021	16.34	16.39	16.34	16.34	2,404,590	-0.22(-1.33%)
Nov 16, 2021	16.69	16.70	16.53	16.56	692,993	-0.08(-0.48%)
Nov 15, 2021	16.61	16.70	16.60	16.64	344,231	-0.04(-0.27%)
Nov 12, 2021	16.75	16.75	16.67	16.68	350,325	+0.08(+0.51%)
Nov 11, 2021	16.71	16.71	16.56	16.60	279,061	-0.01(-0.06%)
Nov 10, 2021	16.72		16.59	16.61	473,229	+0.00(+0.00%)
Nov 09, 2021	16.53	16.62	16.53	16.61	388,636	+0.23(+1.42%)
Nov 08, 2021	16.42	16.44	16.35	16.38	284,191	+0.09(+0.54%)
Nov 05, 2021	16.25	16.30	16.21	16.29	198,714	-0.08(-0.49%)
Nov 04, 2021	16.29	16.44	16.29	16.37	216,934	-0.04(-0.24%)
Nov 03, 2021	16.31	16.42	16.29	16.41	381,456	-0.13(-0.79%)
Nov 02, 2021	16.47	16.54	16.45	16.54	1,202,473	+0.19(+1.16%)