RBGLY | Reckit BK Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Reckit BK Sp ADR (RBGLY)

OTC

$13.05-$0.27 (-2.03%)

Price as of Oct 01, 2026

N/A
Market Cap
-15.01%
1-Year Change
Household & Personal Products
Industry

1 Month
-10.19%

Low Price$13.05

High Price$14.24
3 Months
-0.72%

Low Price$13.05

High Price$14.37
1 Year
-15.01%

Low Price$11.93

High Price$16.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	13.14	13.16	13.00	13.05	-2.03%	473,856
09/30/2026	13.64	13.66	13.21	13.32	+1.83%	393,975
09/29/2026	13.01	13.09	12.95	13.08	-0.46%	318,924
09/28/2026	13.10	13.20	13.06	13.14	-0.30%	401,743
09/25/2026	13.17	13.20	13.04	13.18	+0.38%	450,626
09/24/2026	13.25	13.30	13.08	13.13	-0.98%	972,678
09/23/2026	13.45	13.48	13.24	13.26	-1.78%	283,148
09/22/2026	13.62	13.63	13.42	13.50	+0.45%	344,494
09/21/2026	13.33	13.46	13.27	13.44	+1.13%	411,183
09/18/2026	13.29	13.35	13.24	13.29	-1.70%	583,247
09/17/2026	13.62	13.63	13.48	13.52	-1.17%	644,954
09/16/2026	13.78	13.80	13.64	13.68	-0.62%	281,706
09/15/2026	13.79	13.88	13.71	13.77	-1.47%	421,455
09/14/2026	13.91	14.01	13.82	13.97	+2.27%	595,691
09/11/2026	13.81	13.84	13.60	13.66	-0.80%	533,498
09/10/2026	13.63	13.81	13.60	13.77	+1.32%	558,128
09/09/2026	13.80	13.81	13.56	13.59	-1.45%	313,143
09/08/2026	13.98	13.99	13.71	13.79	-0.90%	953,048
09/04/2026	13.81	13.97	13.81	13.92	+0.32%	287,869
09/03/2026	14.12	14.12	13.84	13.87	-2.60%	395,639
09/02/2026	14.31	14.33	14.17	14.24	-2.00%	323,293
09/01/2026	14.49	14.65	14.48	14.53	+4.31%	351,433
08/31/2026	13.84	14.18	13.84	13.93	-0.78%	505,819
08/28/2026	14.06	14.09	14.00	14.04	+0.07%	410,083
08/27/2026	13.97	14.04	13.90	14.03	-0.57%	532,069
08/26/2026	14.28	14.28	14.09	14.11	-0.56%	334,323
08/25/2026	14.12	14.21	14.09	14.19	-0.35%	240,429
08/24/2026	14.07	14.28	14.07	14.24	+0.49%	219,533
08/21/2026	14.05	14.20	14.04	14.17	+3.28%	253,716
08/20/2026	13.80	13.83	13.68	13.72	-0.07%	302,675
08/19/2026	13.68	13.83	13.66	13.73	+0.81%	371,474
08/18/2026	13.64	13.72	13.60	13.62	-0.51%	304,227
08/17/2026	13.71	13.79	13.60	13.69	-1.93%	443,550
08/14/2026	14.01	14.01	13.90	13.96	-0.50%	304,826
08/13/2026	14.10	14.13	13.94	14.03	-0.21%	2,529,197
08/12/2026	14.00	14.10	13.89	14.06	-2.02%	1,705,278
08/11/2026	14.34	14.42	14.29	14.35	+0.28%	274,552
08/10/2026	14.24	14.47	14.16	14.31	-0.45%	280,123
08/10/2026	$0.24 Dividend
08/07/2026	14.33	14.42	14.27	14.37	+1.74%	449,667
08/06/2026	14.24	14.30	14.13	14.13	-0.62%	202,280
08/05/2026	14.25	14.28	14.14	14.22	+1.55%	134,559
08/04/2026	14.03	14.07	13.92	14.00	+0.35%	218,855
08/03/2026	14.15	14.19	13.94	13.95	+0.93%	448,652
07/31/2026	13.81	13.94	13.81	13.82	-2.43%	986,092
07/30/2026	14.19	14.21	14.02	14.17	-0.35%	249,204
07/29/2026	13.98	14.31	13.94	14.22	+4.56%	560,567
07/28/2026	13.61	13.71	13.57	13.60	+2.75%	515,669
07/27/2026	13.23	13.39	13.20	13.23	+1.36%	387,977
07/24/2026	13.07	13.13	13.03	13.06	+0.23%	594,215
07/23/2026	12.98	13.06	12.93	13.03	-2.79%	331,897
07/22/2026	13.58	13.59	13.34	13.40	+1.95%	318,312
07/21/2026	13.24	13.29	13.09	13.14	-2.48%	660,422
07/20/2026	13.46	13.62	13.40	13.48	-0.36%	1,349,067
07/17/2026	13.54	13.66	13.47	13.53	-0.94%	715,918
07/16/2026	13.35	13.66	13.35	13.66	+2.21%	304,679
07/15/2026	13.10	13.41	13.10	13.36	+1.65%	587,924
07/14/2026	13.23	13.26	13.13	13.14	-1.18%	449,391
07/13/2026	13.35	13.46	13.29	13.30	-0.29%	390,534
07/10/2026	13.29	13.42	13.26	13.34	+0.67%	303,890
07/09/2026	13.28	13.32	13.22	13.25	-0.66%	280,244
07/08/2026	13.37	13.42	13.28	13.34	-2.87%	553,207
07/07/2026	13.90	13.90	13.71	13.73	+1.45%	939,078
07/06/2026	13.54	13.56	13.39	13.54	-1.64%	655,065
07/02/2026	13.45	13.82	13.44	13.76	+4.72%	476,042
07/01/2026	13.00	13.15	12.97	13.14	+1.91%	263,857
06/30/2026	12.95	12.98	12.85	12.90	-0.83%	410,192
06/29/2026	12.98	13.06	12.93	13.01	+1.15%	774,389
06/26/2026	12.82	12.99	12.82	12.86	+2.03%	808,720
06/25/2026	12.57	12.67	12.56	12.60	+1.10%	444,882
06/24/2026	12.34	12.49	12.33	12.47	+2.10%	566,951
06/23/2026	12.15	12.22	12.13	12.21	+0.65%	1,016,578
06/22/2026	12.04	12.18	12.03	12.13	-0.80%	1,193,294
06/18/2026	12.05	12.25	12.05	12.23	+0.81%	782,132
06/17/2026	12.25	12.29	12.09	12.13	-1.67%	1,019,126
06/16/2026	12.38	12.45	12.24	12.34	+0.28%	578,933
06/15/2026	12.47	12.49	12.23	12.30	-0.99%	780,688
06/12/2026	12.44	12.45	12.33	12.43	+0.57%	5,126,861
06/11/2026	12.28	12.36	12.13	12.36	-0.25%	1,405,770
06/10/2026	12.24	12.44	12.22	12.39	+1.61%	477,931
06/09/2026	12.11	12.23	12.07	12.19	+1.14%	802,463
06/08/2026	11.97	12.12	11.88	12.05	-0.24%	4,657,907
06/05/2026	12.05	12.21	12.04	12.08	+0.99%	1,936,988
06/04/2026	12.03	12.06	11.88	11.96	+0.25%	1,223,164
06/03/2026	11.92	11.99	11.89	11.93	-0.08%	807,979
06/02/2026	11.88	11.98	11.83	11.94	-0.41%	771,288
06/01/2026	12.04	12.05	11.93	11.99	-1.93%	785,042
05/29/2026	12.41	12.43	12.23	12.23	-2.74%	1,439,570
05/28/2026	12.56	12.66	12.50	12.57	-1.24%	557,860
05/27/2026	12.70	12.79	12.67	12.73	+2.29%	329,368
05/26/2026	12.61	12.62	12.41	12.45	-0.39%	451,619
05/22/2026	12.54	12.61	12.43	12.49	-1.55%	318,322
05/21/2026	12.49	12.69	12.41	12.69	+0.70%	341,071
05/20/2026	12.41	12.63	12.37	12.60	-0.47%	388,930
05/19/2026	12.52	12.73	12.49	12.66	+0.70%	476,332
05/18/2026	12.35	12.59	12.35	12.57	+3.40%	792,192
05/15/2026	12.11	12.20	12.07	12.16	+0.41%	832,100
05/14/2026	12.23	12.24	12.11	12.11	-0.49%	1,000,189
05/13/2026	12.13	12.24	12.09	12.17	-1.28%	529,795
05/12/2026	12.26	12.33	12.20	12.33	+0.72%	707,513