Other US listings · RBGLY · stock
Reckitt Benckiser Group PLC (RBGLY) stock price history
Every Other US listings trading session of Reckitt Benckiser Group PLC from Oct 15, 2008 to Oct 30, 2026: 4,539 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RBGLY adjusted close, 2008 to 2026
- $17.08
- All time high, 2026
- $17.10
- 52 week high, $11.83 low
- 4,539
- Daily sessions since 2008
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
RBGLY key facts
- Reckitt Benckiser Group PLC (RBGLY) closed at $14.56 on Oct 30, 2026 on Other US listings.
- RBGLY's all time high close is $17.08, set on Feb 13, 2026; its all time low close is $3.80 on Mar 9, 2009.
- RBGLY's 52 week range is $11.83 to $17.10.
- RBGLY returned -1.6% over the year to Oct 30, 2026 and +7.6% over five years.
- Over ten years RBGLY returned +10%, +1.0% a year compounded.
- RBGLY's deepest drawdown was -44.5% from Jul 29, 2020 to Apr 17, 2024.
- DataCedar holds 4,539 daily sessions of RBGLY history from Oct 15, 2008, adjusted for splits and dividends, served by the API under a key.
RBGLY price chart, 2008 to 2026
RBGLY returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.3% |
| 3 months | +2.8% |
| 6 months | +15.5% |
| Year to date | -7.0% |
| 1 year | -1.6% |
| 3 years | +22.3% |
| 5 years | +7.6% |
| 10 years | +10.0% |
| Since Oct 15, 2008 | +199.5% |
| Compound annual growth, 18.0 years | +6.3% |
RBGLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.08 on Feb 13, 2026
- All time low close
- $3.80 on Mar 9, 2009
- 52 week high
- $17.10 on Feb 13, 2026
- 52 week low
- $11.83 on Jun 2, 2026
- Deepest drawdown
- -44.5% from Jul 29, 2020 to Apr 17, 2024, recovered Feb 12, 2026
- Best single session
- +14.3% on Dec 22, 2014
- Worst single session
- -14.0% on Mar 15, 2024
- Volatility, 1 year annualised
- 25.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2008
- 3.0×
- Best calendar year
- 2009, +55%
- Worst calendar year
- 2018, -18%
RBGLY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Oct 15, 2008; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.62 | $17.10 | $11.83 | $14.56 | -6.9% | 130.3M | 209 |
| 2025 | $11.16 | $15.81 | $10.86 | $15.63 | +40.5% | 81.1M | 250 |
| 2024 | $12.10 | $13.28 | $9.30 | $11.13 | -8.3% | 202.9M | 252 |
| 2023 | $12.07 | $14.47 | $11.58 | $12.14 | +0.5% | 180.1M | 250 |
| 2022 | $14.83 | $14.92 | $10.90 | $12.08 | -17.2% | 248.1M | 251 |
| 2021 | $15.13 | $15.78 | $12.36 | $14.59 | -0.6% | 181.1M | 252 |
| 2020 | $13.19 | $16.86 | $10.08 | $14.68 | +12.2% | 140.7M | 253 |
| 2019 | $11.58 | $13.32 | $11.23 | $13.08 | +12.7% | 128.7M | 252 |
| 2018 | $14.01 | $16.28 | $11.36 | $11.61 | -18.3% | 157.8M | 251 |
| 2017 | $12.16 | $15.96 | $12.04 | $14.20 | +15.6% | 98.2M | 251 |
| 2016 | $13.20 | $15.02 | $11.96 | $12.28 | -8.5% | 67.1M | 252 |
| 2015 | $11.31 | $14.26 | $10.87 | $13.42 | +15.6% | 60.4M | 252 |
| 2014 | $10.50 | $12.84 | $9.86 | $11.61 | +8.8% | 45.5M | 252 |
| 2013 | $8.29 | $10.79 | $8.03 | $10.68 | +29.3% | 43.8M | 252 |
| 2012 | $6.27 | $8.39 | $6.22 | $8.26 | +35.0% | 56.1M | 250 |
| 2011 | $6.66 | $7.10 | $5.90 | $6.12 | -9.0% | 43M | 252 |
| 2010 | $6.33 | $7.13 | $5.31 | $6.72 | +6.7% | 25.1M | 252 |
| 2009 | $4.15 | $6.38 | $3.79 | $6.30 | +54.6% | 41.3M | 252 |
| 2008 | $4.86 | $5.62 | $3.88 | $4.07 | n/a | 3.1M | 54 |
RBGLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $14.56 | +9.3% |
| September 2026 | $13.32 | -4.4% |
| August 2026 | $13.93 | +0.8% |
| July 2026 | $13.82 | +7.2% |
| June 2026 | $12.90 | +5.5% |
| May 2026 | $12.23 | -3.0% |
| April 2026 | $12.60 | -3.5% |
| March 2026 | $13.07 | -22.6% |
| February 2026 | $16.87 | +5.0% |
| January 2026 | $16.07 | +2.8% |
| December 2025 | $15.63 | +4.2% |
| November 2025 | $15.01 | +1.6% |
About the RBGLY data
Daily bars. 4,539 sessions from Oct 15, 2008 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 15, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ARBGLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
RBGLY share price history
