RECKITT BENCKISER GROUP $72.30

down -0.70


17/5/2013 03:17 PM  |  OTC : RBGPF  |  Industries : Manufacturing / Soap, Cleaning Compound, and Toilet Preparation Manufacturing
Type:

RBGPF historical data

Date Open High Low Close Volume
5/17/2013 72.22 72.30 72.05 72.30 7
5/16/2013 72.49 73.00 72.49 73.00 11
5/15/2013 73.32 73.40 73.32 73.40 4
5/14/2013 72.81 72.90 72.81 72.90 16
5/13/2013 72.83 72.83 71.80 72.40 4
5/10/2013 72.07 72.07 71.61 71.61 12
5/9/2013 72.22 72.22 71.45 71.45 13
5/8/2013 72.09 72.75 72.09 72.75 171
5/7/2013 72.04 72.28 71.81 72.28 13
5/6/2013 72.80 72.80 72.80 72.80 9
5/3/2013 72.26 72.70 71.97 72.60 31
5/2/2013 73.15 73.15 73.15 73.15 5
5/1/2013 72.65 73.50 72.65 72.80 11
4/30/2013 72.85 72.85 72.85 72.85 5
4/29/2013 73.22 74.00 73.07 73.07 14
4/26/2013 71.90 72.13 71.90 72.13 6
4/25/2013 71.55 72.18 71.50 72.18 22
4/24/2013 72.14 72.20 71.64 72.18 33
4/23/2013 71.77 72.15 71.77 72.15 11
4/22/2013 70.55 71.60 70.55 71.60 10
4/19/2013 71.65 72.00 71.35 72.00 36
4/18/2013 70.75 70.75 70.75 70.75 0
4/17/2013 70.95 70.95 70.75 70.75 11
4/16/2013 70.82 71.85 70.82 71.85 16
4/15/2013 71.59 71.59 71.59 71.59 2
4/12/2013 71.65 71.69 71.03 71.69 26
4/11/2013 72.50 72.50 71.99 72.00 19
4/10/2013 70.60 70.60 70.60 70.60 0
4/9/2013 70.56 70.75 70.56 70.60 21
4/8/2013 71.21 71.21 70.14 70.65 57
4/5/2013 69.66 70.47 69.66 70.47 35
4/4/2013 71.15 71.65 70.50 71.65 10
4/3/2013 72.35 72.85 72.05 72.85 117
4/2/2013 72.67 72.67 71.70 72.09 18
4/1/2013 71.50 72.09 71.50 72.09 3
3/28/2013 72.04 72.04 71.50 71.50 6
3/27/2013 72.70 72.70 72.70 72.70 2
3/26/2013 72.95 72.95 72.85 72.85 57
3/25/2013 72.20 73.00 72.20 73.00 62
3/22/2013 72.63 73.15 72.50 72.88 29
3/21/2013 71.95 71.95 70.90 71.22 23
3/20/2013 71.66 71.80 70.80 71.78 17
3/19/2013 71.78 71.78 71.40 71.40 78
3/18/2013 71.03 71.20 71.03 71.20 8
3/15/2013 70.85 70.90 70.85 70.90 22
3/14/2013 69.73 70.80 69.73 70.80 13
3/13/2013 69.89 70.00 69.89 70.00 7
3/12/2013 69.27 69.27 69.27 69.27 0
3/11/2013 69.27 69.27 69.27 69.27 5
3/8/2013 68.45 69.85 68.45 69.85 16
3/7/2013 69.30 70.01 69.20 70.01 61
3/6/2013 68.23 68.25 67.80 68.25 12
3/5/2013 68.50 68.50 68.00 68.00 40
3/4/2013 68.18 68.18 68.18 68.18 12
3/1/2013 68.05 68.18 66.95 68.18 57
2/28/2013 67.82 68.06 67.05 67.05 94
2/27/2013 67.04 67.43 66.65 67.43 64
2/26/2013 66.10 66.75 66.10 66.75 9
2/25/2013 66.89 66.89 66.85 66.85 19
2/22/2013 68.90 68.90 68.90 68.90 0
2/21/2013 68.35 68.90 68.16 68.90 30
2/20/2013 71.09 71.09 71.00 71.05 6
2/19/2013 71.18 71.18 71.18 71.18 15
2/15/2013 69.78 69.78 69.25 69.25 10
2/14/2013 68.88 68.88 68.25 68.70 23
2/13/2013 69.56 69.56 68.77 69.00 30
2/12/2013 67.52 68.95 67.52 68.95 97
2/11/2013 67.15 67.50 67.15 67.15 5
2/8/2013 67.28 67.28 67.19 67.25 209
2/7/2013 66.72 66.72 66.72 66.72 7
2/6/2013 67.37 67.55 67.37 67.40 27
2/5/2013 67.11 67.15 67.11 67.15 5
2/4/2013 66.30 66.30 65.65 66.27 76
2/1/2013 66.86 67.12 66.61 66.70 26
1/31/2013 67.55 67.55 66.65 67.40 142
1/30/2013 67.86 68.15 67.86 68.15 21
1/29/2013 67.52 67.70 66.80 67.70 22
1/28/2013 66.20 67.01 66.20 67.01 7
1/25/2013 66.50 66.79 66.28 66.79 31
1/24/2013 65.57 65.69 65.21 65.62 25
1/23/2013 65.70 65.70 65.20 65.20 8
1/22/2013 65.60 65.77 64.85 65.63 13
1/18/2013 66.07 66.07 66.07 66.07 166
1/17/2013 65.52 65.91 65.39 65.91 154
1/16/2013 64.85 65.62 64.75 64.75 129
1/15/2013 64.65 65.87 64.65 65.07 203
1/14/2013 63.64 64.13 63.64 64.13 44
1/11/2013 64.84 65.14 64.82 65.14 29
1/10/2013 63.38 63.75 63.38 63.75 12
1/9/2013 62.70 62.86 62.70 62.86 12
1/8/2013 63.10 63.26 62.35 62.35 10
1/7/2013 63.45 63.70 63.45 63.60 18
1/4/2013 63.35 64.05 63.35 63.95 34
1/3/2013 64.08 64.08 63.70 63.70 12
1/2/2013 64.30 64.35 64.30 64.35 30
12/31/2012 63.35 63.85 63.35 63.55 60
12/28/2012 63.33 63.47 62.70 62.70 273
12/27/2012 62.71 63.25 62.50 62.57 42
12/26/2012 63.92 63.92 63.70 63.70 8
12/24/2012 63.75 63.90 63.75 63.90 164
Marketplace
Trading Center