Reckitt Benckiser Group plc
RBGLYOTCConsumer Defensive● Active
$12.26
$-0.02(-0.16%)
Market Cap$39.6B
P/E Ratio—
52W High$17.8
52W Low$12.02
Reckitt Benckiser Group plc（RBGLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rbgly · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.57
Jun 16, 2021
-53.9% from here
5-Year Low5Y
$12.02
Jun 2, 2026
+2.0% from low
IPO Priceadj.
$10.76
Oct 15, 2008
+13.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RBGLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.17 | $12.32 | $12.08 | $12.25 | $12.25 | 4.7M | +0.66% |
| Jun 5, 2026 | $12.25 | $12.41 | $12.24 | $12.28 | $12.28 | 1.9M | +0.24% |
| Jun 4, 2026 | $12.23 | $12.26 | $12.08 | $12.16 | $12.16 | 1.2M | -0.57% |
| Jun 3, 2026 | $12.12 | $12.19 | $12.09 | $12.13 | $12.13 | 808K | +0.08% |
| Jun 2, 2026 | $12.07 | $12.18 | $12.02 | $12.14 | $12.14 | 771K | +0.58% |
| Jun 1, 2026 | $12.24 | $12.25 | $12.13 | $12.19 | $12.19 | 785K | -0.41% |
| May 29, 2026 | $12.61 | $12.63 | $12.43 | $12.43 | $12.43 | 1.4M | -1.43% |
| May 28, 2026 | $12.77 | $12.87 | $12.71 | $12.78 | $12.78 | 558K | +0.08% |
| May 27, 2026 | $12.91 | $13.00 | $12.88 | $12.94 | $12.94 | 329K | +0.23% |
| May 26, 2026 | $12.82 | $12.83 | $12.61 | $12.65 | $12.65 | 452K | -1.33% |
| May 22, 2026 | $12.75 | $12.82 | $12.63 | $12.70 | $12.70 | 318K | -0.39% |
| May 21, 2026 | $12.69 | $12.90 | $12.61 | $12.90 | $12.90 | 341K | +1.65% |
| May 20, 2026 | $12.61 | $12.84 | $12.57 | $12.81 | $12.81 | 389K | +1.59% |
| May 19, 2026 | $12.73 | $12.94 | $12.69 | $12.87 | $12.87 | 476K | +1.10% |
| May 18, 2026 | $12.55 | $12.80 | $12.55 | $12.78 | $12.78 | 792K | +1.83% |
| May 15, 2026 | $12.31 | $12.40 | $12.27 | $12.36 | $12.36 | 832K | +0.41% |
| May 14, 2026 | $12.43 | $12.44 | $12.31 | $12.31 | $12.31 | 1.0M | -0.97% |
| May 13, 2026 | $12.33 | $12.44 | $12.29 | $12.37 | $12.37 | 530K | +0.32% |
| May 12, 2026 | $12.46 | $12.53 | $12.40 | $12.53 | $12.53 | 708K | +0.56% |
| May 11, 2026 | $12.66 | $12.66 | $12.44 | $12.44 | $12.44 | 585K | -1.74% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RBGLY
Jan 1 → Dec 31 · 6 years2026-24.4%$16.20 → $12.25
-24.4%
2025-2.9%$16.70 → $16.22
-2.9%
2024-12.3%$18.99 → $16.66
-12.3%
2023-2.5%$19.52 → $19.04
-2.5%
2022-20.8%$24.66 → $19.53
-20.8%
2021-5.8%$25.74 → $24.25
-5.8%
Best Year2023 · -2.5%
Worst Year2026 · -24.4%
Positive Years0 / 6
Avg Annual Return-11.4%
6Y Total Return-52.4%
6Y CAGR~-11.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in RBGLY?
If you invested $1,000 in RBGLY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,139
Total Return+13.9%
CAGR~+0.7% / yr
Profit+$139
Based on Oct 15, 2008 · $10.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Reckitt Benckiser Group plc（RBGLY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $12.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RBGLY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RBGLY 历史股价FMP 日线复权 OHLCV