Reckitt Benckiser Plc ADR (OP: RBGLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		17.08	17.08	17.08	0	-0.25(-1.44%)
Aug 30, 2018	17.32	17.34	17.24	17.33	153,891	-0.24(-1.37%)
Aug 29, 2018	17.44	17.57	17.36	17.57	84,587	+0.12(+0.69%)
Aug 28, 2018	17.53	17.56	17.44	17.45	445,689	+0.00(+0.03%)
Aug 27, 2018	17.35	17.75	17.35	17.45	68,786	+0.18(+1.01%)
Aug 24, 2018	17.30	17.36	17.27	17.27	127,200	+0.01(+0.06%)
Aug 23, 2018	17.46	17.48	17.26	17.26	280,025	-0.28(-1.60%)
Aug 22, 2018	17.59	17.60	17.48	17.54	174,078	-0.02(-0.11%)
Aug 21, 2018	17.55	17.57	17.47	17.56	2,306,813	+0.12(+0.69%)
Aug 20, 2018	17.41	17.51	17.39	17.44	103,425	+0.12(+0.66%)
Aug 17, 2018	17.21	17.35	17.21	17.32	98,500	+0.11(+0.61%)
Aug 16, 2018	17.18	17.34	17.14	17.22	93,332	-0.03(-0.17%)
Aug 15, 2018	17.19	17.27	17.12	17.25	158,352	-0.20(-1.12%)
Aug 14, 2018	17.51	17.53	17.41	17.45	103,479	+0.14(+0.81%)
Aug 13, 2018	17.37	17.40	17.25	17.30	162,491	-0.09(-0.55%)
Aug 10, 2018	17.37	17.48	17.37	17.40	102,000	-0.26(-1.44%)
Aug 09, 2018	17.73	17.79	17.62	17.66	828,770	-0.18(-1.01%)
Aug 08, 2018	17.82	17.87	17.68	17.84	536,635	-0.10(-0.56%)
Aug 07, 2018	17.99	18.03	17.90	17.93	275,676	+0.08(+0.48%)
Aug 06, 2018	17.74	17.90	17.74	17.85	104,006	-0.10(-0.56%)
Aug 03, 2018	17.75	18.00	17.72	17.95	426,600	+0.12(+0.67%)
Aug 02, 2018	17.81	17.88	17.76	17.83	148,352	+0.02(+0.11%)
Aug 01, 2018	17.57	17.85	17.53	17.81	2,733,698	+0.00(+0.00%)
Jul 31, 2018	17.94	17.95	17.76	17.81	150,379	-0.21(-1.14%)
Jul 30, 2018	18.05	18.09	17.99	18.02	130,898	+0.19(+1.04%)
Jul 27, 2018	17.85	17.94	17.78	17.83	169,600	+1.29(+7.83%)
Jul 26, 2018	16.59	16.65	16.51	16.54	950,016	-0.20(-1.22%)
Jul 25, 2018	16.67	16.77	16.59	16.74	236,670	-0.07(-0.42%)
Jul 24, 2018	16.77	16.82	16.73	16.81	201,694	+0.02(+0.12%)
Jul 23, 2018		17.06	16.75	16.79	243,141	-0.27(-1.58%)
Jul 20, 2018	16.85	17.10	16.84	17.06	368,334	+0.34(+2.03%)
Jul 19, 2018	16.69	16.80	16.67	16.72	199,951	-0.12(-0.68%)
Jul 18, 2018	16.88	16.90	16.75	16.84	102,873	-0.09(-0.56%)
Jul 17, 2018	16.96	17.07	16.91	16.93	2,409,383	-0.27(-1.60%)
Jul 16, 2018	17.10	17.23	17.10	17.20	221,967	+0.08(+0.50%)
Jul 13, 2018	17.07	17.13	17.05	17.12	81,424	-0.06(-0.38%)
Jul 12, 2018	17.10	17.23	17.08	17.18	1,367,033	+0.20(+1.15%)
Jul 11, 2018	17.00	17.09	16.90	16.99	115,111	+0.10(+0.59%)
Jul 10, 2018	17.02	17.02	16.83	16.89	152,017	+0.02(+0.09%)
Jul 09, 2018	17.03	17.03	16.84	16.88	184,118	-0.11(-0.68%)
Jul 06, 2018	16.99	17.03	16.96	16.99	943,220	+0.12(+0.71%)
Jul 05, 2018	16.83	16.88	16.71	16.87	103,503	+0.14(+0.84%)
Jul 03, 2018		16.73	16.73	16.73	0	+0.07(+0.42%)
Jul 02, 2018	16.54	16.69	16.54	16.66	398,557	+0.14(+0.88%)
Jun 29, 2018	16.46	16.57	16.44	16.52	516,723	+0.29(+1.79%)
Jun 28, 2018	16.33	16.39	16.20	16.23	165,232	-0.12(-0.76%)
Jun 27, 2018	16.50	16.50	16.32	16.35	131,394	-0.04(-0.21%)
Jun 26, 2018	16.43	16.44	16.30	16.39	176,906	+0.21(+1.33%)
Jun 25, 2018	16.42	16.46	16.15	16.17	226,372	-0.63(-3.75%)
Jun 22, 2018	16.54	16.86	16.54	16.80	701,004	+0.48(+2.94%)
Jun 21, 2018	16.51	16.52	16.32	16.32	1,561,331	-0.10(-0.61%)
Jun 20, 2018	16.51	16.52	16.41	16.42	109,009	+0.05(+0.31%)
Jun 19, 2018	16.21	16.40	16.21	16.37	292,826	+0.18(+1.08%)
Jun 18, 2018	16.18	16.25	16.08	16.20	645,383	-0.27(-1.61%)
Jun 15, 2018		16.49	16.41	16.46	357,691	+0.05(+0.30%)
Jun 14, 2018	16.20	16.50	16.20	16.41	673,769	+0.29(+1.77%)
Jun 13, 2018	16.14	16.18	16.05	16.12	264,127	+0.12(+0.78%)
Jun 12, 2018	16.00	16.09	15.98	16.00	170,640	+0.15(+0.95%)
Jun 11, 2018	15.82	15.88	15.74	15.85	217,585	-0.01(-0.06%)
Jun 08, 2018	15.73	15.90	15.70	15.86	94,637	+0.30(+1.93%)
Jun 07, 2018	15.42	15.57	15.38	15.56	273,974	-0.15(-0.95%)
Jun 06, 2018		15.75		15.71	546,532	-0.02(-0.16%)
Jun 05, 2018	15.76	15.78	15.66	15.73	724,041	+0.12(+0.80%)
Jun 04, 2018	15.62	15.66	15.49	15.61	580,373	+0.17(+1.10%)