RBGLY | Reckit BK Sp ADR | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Reckit BK Sp ADR (RBGLY)

OTC

$15.17-$0.07 (-0.46%)

Price as of Nov 11, 2026

N/A
Market Cap
-1.90%
1-Year Change
Household & Personal Products
Industry

1 Month
+10.65%

Low Price$13.96

High Price$15.34
3 Months
+5.71%

Low Price$13.05

High Price$15.34
1 Year
-1.90%

Low Price$11.93

High Price$16.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	15.02	15.17	15.01	15.17	-0.46%	224,283
11/10/2026	15.19	15.25	15.08	15.24	+0.59%	2,168,418
11/09/2026	15.12	15.16	15.01	15.15	+1.20%	245,315
11/06/2026	14.75	15.03	14.75	14.97	-1.51%	230,625
11/05/2026	15.33	15.42	15.19	15.20	-0.91%	220,460
11/04/2026	15.33	15.46	15.25	15.34	+3.72%	244,238
11/03/2026	14.89	14.91	14.76	14.79	-1.92%	286,529
11/02/2026	14.81	15.10	14.78	15.08	+3.57%	311,492
10/30/2026	14.57	14.66	14.52	14.56	+2.10%	346,707
10/29/2026	14.11	14.28	14.00	14.26	+1.42%	223,992
10/28/2026	14.10	14.16	13.98	14.06	+0.72%	343,791
10/27/2026	13.98	14.08	13.91	13.96	-5.29%	239,572
10/26/2026	14.85	14.93	14.69	14.74	-0.94%	257,310
10/23/2026	15.07	15.07	14.83	14.88	-1.33%	204,777
10/22/2026	14.79	15.08	14.79	15.08	+3.43%	307,516
10/21/2026	14.72	14.77	14.52	14.58	-1.69%	420,898
10/20/2026	14.78	14.90	14.76	14.83	+1.34%	403,378
10/19/2026	14.69	14.76	14.61	14.63	-1.92%	247,643
10/16/2026	14.70	15.00	14.70	14.92	+2.19%	417,073
10/15/2026	14.57	14.71	14.56	14.60	+2.03%	366,237
10/14/2026	14.14	14.31	14.08	14.31	+2.14%	461,170
10/13/2026	14.15	14.17	13.98	14.01	+0.94%	228,176
10/12/2026	13.90	13.92	13.82	13.88	+1.24%	294,658
10/09/2026	13.63	13.72	13.59	13.71	+0.88%	646,444
10/08/2026	13.58	13.62	13.44	13.59	-0.15%	843,575
10/07/2026	13.64	13.65	13.49	13.61	+2.33%	398,142
10/06/2026	13.18	13.35	13.15	13.30	+1.60%	636,957
10/05/2026	13.13	13.16	12.96	13.09	-0.46%	363,068
10/02/2026	13.18	13.22	13.06	13.15	+0.77%	291,239
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