Reckitt Benckiser Plc ADR (RBGLY)

Historical Prices For Reckitt Benckiser Plc ADR (RBGLY)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	15.77	15.83	15.71	15.77	166,165	15.77
10/21/2025	15.86	15.95	15.72	15.84	354,616	15.84
10/20/2025	15.82	15.96	15.80	15.95	548,059	15.95
10/17/2025	15.80	15.98	15.78	15.96	239,118	15.96
10/16/2025	15.54	15.69	15.54	15.57	271,244	15.57
10/15/2025	15.30	15.47	15.27	15.42	245,902	15.42
10/14/2025	15.29	15.34	15.21	15.29	187,745	15.29
10/13/2025	15.26	15.35	15.25	15.34	362,501	15.34
10/10/2025	15.36	15.45	15.33	15.42	372,333	15.42
10/09/2025	15.46	15.48	15.32	15.39	316,749	15.39
10/08/2025	15.21	15.29	15.20	15.27	364,479	15.27
10/07/2025	15.13	15.27	15.10	15.19	277,363	15.19
10/06/2025	15.30	15.31	15.23	15.27	154,060	15.27
10/03/2025	15.39	15.41	15.31	15.33	161,747	15.33
10/02/2025	15.38	15.38	15.30	15.35	157,026	15.35
10/01/2025	15.44	15.52	15.34	15.39	206,179	15.39
9/30/2025	15.35	15.52	15.35	15.51	240,052	15.51
9/29/2025	14.92	14.96	14.84	14.87	186,164	14.87
9/26/2025	14.91	14.96	14.85	14.95	318,281	14.95
9/25/2025	15.06	15.06	14.86	14.94	249,138	14.94
9/24/2025	15.02	15.16	15.01	15.09	267,299	15.09
9/23/2025	15.26	15.29	15.15	15.25	407,877	15.25
9/22/2025	15.40	15.42	15.31	15.38	325,415	15.38
9/19/2025	15.44	15.48	15.38	15.48	384,957	15.48
9/18/2025	15.47	15.52	15.40	15.47	129,312	15.47
9/17/2025	15.67	15.72	15.58	15.62	396,677	15.62
9/16/2025	15.58	15.64	15.54	15.60	144,521	15.60
9/15/2025	15.78	15.79	15.58	15.63	164,977	15.63
9/12/2025	15.71	15.72	15.66	15.66	170,919	15.66
9/11/2025	15.63	15.72	15.62	15.71	156,606	15.71
9/10/2025	15.67	15.72	15.62	15.65	868,465	15.65
9/09/2025	15.64	15.77	15.64	15.73	1,502,290	15.73
9/08/2025	15.70	15.82	15.64	15.76	836,977	15.76
9/05/2025	15.47	15.55	15.41	15.42	440,492	15.42
9/04/2025	15.25	15.35	15.22	15.31	217,615	15.31
9/03/2025	14.97	15.15	14.87	15.14	230,864	15.14
9/02/2025	14.80	14.91	14.75	14.86	217,688	14.86
8/29/2025	14.99	15.06	14.96	15.05	192,576	15.05
8/28/2025	14.96	15.03	14.95	14.97	207,895	14.97
8/27/2025	15.03	15.17	15.01	15.17	396,109	15.17
8/26/2025	15.07	15.10	14.97	15.07	213,600	15.07
8/25/2025	14.55	15.44	14.55	15.11	175,212	15.11
8/22/2025	15.20	15.26	15.18	15.20	238,691	15.20
8/21/2025	15.13	15.21	15.11	15.20	161,547	15.20
8/20/2025	14.95	15.17	14.95	15.14	288,144	15.14
8/19/2025	14.85	14.90	14.81	14.85	170,611	14.85
8/18/2025	14.89	14.89	14.78	14.84	181,901	14.84
8/15/2025	14.91	14.94	14.83	14.92	346,003	14.92
8/14/2025	14.84	14.92	14.83	14.90	284,464	14.90
8/13/2025	14.84	14.99	14.83	14.98	259,972	14.98
8/12/2025	14.74	14.83	14.69	14.81	136,611	14.81
8/11/2025	14.75	14.78	14.67	14.74	206,151	14.74
8/08/2025	14.70	14.74	14.61	14.71	248,653	14.71
8/07/2025	14.97	15.03	14.90	15.02	155,345	15.02
8/06/2025	14.82	14.87	14.73	14.85	163,485	14.85
8/05/2025	14.84	14.87	14.73	14.84	253,627	14.84
8/04/2025	14.87	14.92	14.80	14.92	381,901	14.92
8/01/2025	15.07	15.07	14.80	14.90	334,687	14.90
7/31/2025	15.05	15.12	14.96	15.10	424,326	15.10
7/30/2025	15.09	15.25	15.04	15.18	445,757	15.18
7/29/2025	15.18	15.19	15.06	15.18	251,490	15.18
7/28/2025	15.17	15.20	15.06	15.11	302,878	15.11
7/25/2025	14.98	15.14	14.96	15.14	233,274	15.14
7/24/2025	15.08	15.14	15.02	15.08	328,202	15.08
7/23/2025	13.66	13.86	13.66	13.86	209,951	13.86