Reckitt Benckiser Group PLC (RBGPF) stock
RBGPFOTCFiscal year ends December 31Also trades as RBGLY
$75.42+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Reckitt Benckiser share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$75.42
0.00% on the day
52-week range
$58.67 – $90.71
-16.9% from the high
Change over 52 weeks
-4.6%
From $79.09 on Oct 17, 2025
Average volume
1,211
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $75.42 | $75.42 | $75.42 | $75.42 | 0.00% | 0 |
| Oct 16, 2026 | $75.42 | $75.42 | $75.42 | $75.42 | +5.48% | 201 |
| Oct 15, 2026 | $71.50 | $71.50 | $71.50 | $71.50 | 0.00% | 0 |
| Oct 14, 2026 | $71.50 | $71.50 | $71.50 | $71.50 | +3.18% | 303 |
| Oct 13, 2026 | $68.14 | $70.00 | $68.14 | $69.30 | +3.69% | 1,191 |
| Oct 12, 2026 | $67.55 | $67.55 | $66.83 | $66.83 | +0.07% | 10,141 |
| Oct 9, 2026 | $65.44 | $68.00 | $65.44 | $66.78 | +1.18% | 2,331 |
| Oct 8, 2026 | $67.00 | $67.00 | $66.00 | $66.00 | -3.14% | 1,111 |
| Oct 7, 2026 | $65.47 | $68.14 | $65.47 | $68.14 | +6.39% | 857 |
| Oct 6, 2026 | $64.16 | $64.70 | $64.05 | $64.05 | +1.83% | 5,450 |
| Oct 5, 2026 | $65.00 | $65.00 | $62.90 | $62.90 | -3.36% | 1,572 |
| Oct 2, 2026 | $66.00 | $66.00 | $65.09 | $65.09 | +0.14% | 2,051 |
| Oct 1, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 0 |
| Sep 30, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 0 |
| Sep 29, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | -2.99% | 315 |
| Sep 28, 2026 | $67.00 | $67.00 | $67.00 | $67.00 | +2.45% | 155 |
| Sep 25, 2026 | $65.71 | $65.71 | $65.28 | $65.40 | -0.90% | 4,382 |
| Sep 24, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | -1.50% | 150 |
| Sep 23, 2026 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 196 |
| Sep 22, 2026 | $67.60 | $67.60 | $67.00 | $67.00 | -1.40% | 1,872 |
| Sep 21, 2026 | $67.95 | $67.95 | $67.95 | $67.95 | 0.00% | 0 |
| Sep 18, 2026 | $66.50 | $67.95 | $66.50 | $67.95 | -2.91% | 541 |
| Sep 17, 2026 | $69.99 | $69.99 | $69.99 | $69.99 | 0.00% | 0 |
| Sep 16, 2026 | $69.99 | $69.99 | $69.99 | $69.99 | 0.00% | 0 |
| Sep 15, 2026 | $69.99 | $69.99 | $69.99 | $69.99 | 0.00% | 0 |
| Sep 14, 2026 | $69.99 | $69.99 | $69.99 | $69.99 | +2.90% | 1,116 |
| Sep 11, 2026 | $68.02 | $68.02 | $68.02 | $68.02 | +0.41% | 11,282 |
| Sep 10, 2026 | $67.74 | $67.74 | $67.74 | $67.74 | 0.00% | 0 |
| Sep 9, 2026 | $69.00 | $69.00 | $67.00 | $67.74 | -1.83% | 631 |
| Sep 8, 2026 | $68.79 | $69.00 | $68.30 | $69.00 | -1.43% | 10,315 |
| Sep 4, 2026 | $70.00 | $70.00 | $70.00 | $70.00 | 0.00% | 558 |
| Sep 3, 2026 | $70.00 | $70.00 | $70.00 | $70.00 | 0.00% | 0 |
| Sep 2, 2026 | $70.00 | $70.00 | $70.00 | $70.00 | -3.10% | 172 |
| Sep 1, 2026 | $72.24 | $72.24 | $72.24 | $72.24 | +5.46% | 350 |
| Aug 31, 2026 | $68.50 | $68.50 | $68.50 | $68.50 | -3.21% | 329 |
| Aug 28, 2026 | $70.96 | $70.96 | $70.77 | $70.77 | +0.11% | 1,024 |
| Aug 27, 2026 | $70.69 | $70.69 | $70.69 | $70.69 | -0.62% | 528 |
| Aug 26, 2026 | $71.13 | $71.13 | $71.13 | $71.13 | 0.00% | 0 |
| Aug 25, 2026 | $71.13 | $71.13 | $71.13 | $71.13 | +0.00% | 0 |
| Aug 24, 2026 | $71.13 | $71.13 | $71.13 | $71.13 | +3.74% | 559 |
| Aug 21, 2026 | $68.56 | $68.56 | $68.56 | $68.56 | 0.00% | 0 |
| Aug 20, 2026 | $68.56 | $68.56 | $68.56 | $68.56 | -1.14% | 848 |
| Aug 19, 2026 | $69.00 | $69.89 | $69.00 | $69.35 | +0.51% | 1,686 |
| Aug 18, 2026 | $69.00 | $69.00 | $69.00 | $69.00 | +0.51% | 899 |
| Aug 17, 2026 | $68.65 | $68.65 | $68.65 | $68.65 | -3.77% | 189 |
| Aug 14, 2026 | $71.34 | $71.34 | $71.34 | $71.34 | 0.00% | 0 |
| Aug 13, 2026 | $71.34 | $71.34 | $71.34 | $71.34 | -1.14% | 851 |
| Aug 12, 2026 | $72.16 | $72.16 | $72.16 | $72.16 | 0.00% | 0 |
| Aug 11, 2026 | $71.91 | $72.54 | $71.91 | $72.16 | +3.26% | 2,560 |
| Aug 10, 2026 | $69.88 | $69.88 | $69.88 | $69.88 | -0.88% | 227 |
| Aug 7, 2026 | $74.03 | $74.03 | $70.50 | $70.50 | +1.09% | 1,320 |
| Aug 6, 2026 | $69.74 | $69.74 | $69.74 | $69.74 | 0.00% | 0 |
| Aug 5, 2026 | $69.74 | $69.74 | $69.74 | $69.74 | 0.00% | 0 |
| Aug 4, 2026 | $69.95 | $70.74 | $69.74 | $69.74 | -1.76% | 3,566 |
| Aug 3, 2026 | $70.99 | $70.99 | $70.99 | $70.99 | +2.57% | 1,110 |
| Jul 31, 2026 | $69.21 | $69.21 | $69.21 | $69.21 | 0.00% | 0 |
| Jul 30, 2026 | $69.21 | $69.21 | $69.21 | $69.21 | 0.00% | 0 |
| Jul 29, 2026 | $69.21 | $69.21 | $69.21 | $69.21 | +4.86% | 509 |
| Jul 28, 2026 | $66.00 | $66.00 | $66.00 | $66.00 | 0.00% | 0 |
| Jul 27, 2026 | $66.00 | $66.00 | $66.00 | $66.00 | 0.00% | 0 |
| Jul 24, 2026 | $66.00 | $66.00 | $66.00 | $66.00 | -1.09% | 365 |
| Jul 23, 2026 | $66.73 | $66.73 | $66.73 | $66.73 | -1.53% | 1,382 |
| Jul 22, 2026 | $68.01 | $68.01 | $66.53 | $67.77 | +0.62% | 6,086 |
| Jul 21, 2026 | $67.35 | $67.35 | $67.35 | $67.35 | 0.00% | 0 |
| Jul 20, 2026 | $67.35 | $67.35 | $67.35 | $67.35 | 0.00% | 0 |
| Jul 17, 2026 | $67.35 | $67.35 | $67.35 | $67.35 | 0.00% | 0 |
| Jul 16, 2026 | $67.35 | $67.35 | $67.35 | $67.35 | 0.00% | 0 |
| Jul 15, 2026 | $67.35 | $67.35 | $67.35 | $67.35 | 0.00% | 0 |
| Jul 14, 2026 | $67.35 | $67.35 | $67.35 | $67.35 | 0.00% | 0 |
| Jul 13, 2026 | $67.35 | $67.35 | $67.35 | $67.35 | 0.00% | 0 |
| Jul 10, 2026 | $67.35 | $67.58 | $67.35 | $67.35 | +0.52% | 1,815 |
| Jul 9, 2026 | $67.00 | $67.00 | $67.00 | $67.00 | -1.27% | 389 |
| Jul 8, 2026 | $66.65 | $67.86 | $66.65 | $67.86 | -0.67% | 3,088 |
| Jul 7, 2026 | $68.32 | $68.32 | $68.32 | $68.32 | +0.00% | 0 |
| Jul 6, 2026 | $68.32 | $68.32 | $68.32 | $68.32 | +0.25% | 173 |
| Jul 2, 2026 | $68.15 | $68.15 | $68.15 | $68.15 | +3.87% | 175 |
| Jul 1, 2026 | $65.61 | $65.61 | $65.61 | $65.61 | 0.00% | 0 |
| Jun 30, 2026 | $65.61 | $65.61 | $65.61 | $65.61 | +0.01% | 0 |
| Jun 29, 2026 | $65.80 | $65.80 | $65.61 | $65.61 | +0.93% | 1,702 |
| Jun 26, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | +6.04% | 7,539 |
| Jun 25, 2026 | $61.30 | $61.30 | $61.30 | $61.30 | 0.00% | 0 |
| Jun 24, 2026 | $61.30 | $61.30 | $61.30 | $61.30 | 0.00% | 0 |
| Jun 23, 2026 | $61.30 | $61.30 | $61.30 | $61.30 | +1.58% | 1,264 |
| Jun 22, 2026 | $60.34 | $60.34 | $60.34 | $60.34 | -0.43% | 225 |
| Jun 18, 2026 | $60.61 | $60.61 | $60.61 | $60.61 | -0.86% | 469 |
| Jun 17, 2026 | $61.28 | $61.82 | $61.14 | $61.14 | -2.76% | 2,351 |
| Jun 16, 2026 | $62.87 | $62.87 | $62.87 | $62.87 | 0.00% | 0 |
| Jun 15, 2026 | $62.96 | $62.96 | $62.87 | $62.87 | +3.54% | 8,491 |
| Jun 12, 2026 | $60.72 | $60.72 | $60.72 | $60.72 | 0.00% | 0 |
| Jun 11, 2026 | $60.72 | $60.72 | $60.72 | $60.72 | 0.00% | 0 |
| Jun 10, 2026 | $60.72 | $60.72 | $60.72 | $60.72 | 0.00% | 0 |
| Jun 9, 2026 | $60.72 | $60.72 | $60.72 | $60.72 | +3.49% | 11,449 |
| Jun 8, 2026 | $58.67 | $58.67 | $58.67 | $58.67 | -3.12% | 310 |
| Jun 5, 2026 | $60.56 | $60.56 | $60.56 | $60.56 | +0.00% | 0 |
| Jun 4, 2026 | $60.93 | $60.93 | $60.56 | $60.56 | +0.91% | 1,091 |
| Jun 3, 2026 | $60.01 | $60.01 | $60.01 | $60.01 | -0.00% | 0 |
| Jun 2, 2026 | $60.02 | $60.04 | $59.97 | $60.01 | -0.84% | 5,538 |
| Jun 1, 2026 | $61.00 | $61.50 | $59.98 | $60.52 | -4.75% | 845 |
| May 29, 2026 | $63.54 | $63.54 | $63.54 | $63.54 | -0.02% | 487 |
| May 28, 2026 | $63.55 | $63.55 | $63.55 | $63.55 | -0.20% | 32,181 |
| May 27, 2026 | $63.68 | $63.68 | $63.68 | $63.68 | 0.00% | 0 |
| May 26, 2026 | $63.68 | $63.68 | $63.68 | $63.68 | +0.28% | 424 |
| May 22, 2026 | $63.50 | $63.50 | $63.50 | $63.50 | 0.00% | 0 |
| May 21, 2026 | $63.00 | $63.50 | $63.00 | $63.50 | +1.20% | 2,145 |
| May 20, 2026 | $62.70 | $62.75 | $62.70 | $62.75 | -0.76% | 894 |
| May 19, 2026 | $63.23 | $63.23 | $63.23 | $63.23 | +1.16% | 605 |
| May 18, 2026 | $62.77 | $62.78 | $62.51 | $62.51 | +1.34% | 771 |
| May 15, 2026 | $61.68 | $61.68 | $61.68 | $61.68 | +0.01% | 0 |
| May 14, 2026 | $62.13 | $62.13 | $61.68 | $61.68 | +1.46% | 506 |
| May 13, 2026 | $60.85 | $60.85 | $60.35 | $60.79 | -0.34% | 1,184 |
| May 12, 2026 | $61.00 | $61.00 | $61.00 | $61.00 | 0.00% | 0 |
| May 11, 2026 | $62.32 | $62.32 | $61.00 | $61.00 | -4.10% | 2,617 |
| May 8, 2026 | $62.96 | $63.61 | $62.96 | $63.61 | +1.11% | 530 |
| May 7, 2026 | $63.75 | $63.75 | $62.91 | $62.91 | -0.43% | 1,294 |
| May 6, 2026 | $63.18 | $63.18 | $63.18 | $63.18 | 0.00% | 0 |
| May 5, 2026 | $63.18 | $63.18 | $63.18 | $63.18 | -2.35% | 1,012 |
| May 4, 2026 | $64.70 | $64.70 | $64.70 | $64.70 | +2.54% | 165 |
| May 1, 2026 | $63.10 | $63.10 | $63.10 | $63.10 | +0.80% | 135 |
| Apr 30, 2026 | $62.90 | $62.90 | $62.60 | $62.60 | -1.80% | 555 |
| Apr 29, 2026 | $63.40 | $63.75 | $63.40 | $63.75 | +0.44% | 10,437 |
| Apr 28, 2026 | $63.47 | $63.47 | $63.47 | $63.47 | -0.82% | 333 |
| Apr 27, 2026 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 0 |
| Apr 24, 2026 | $63.48 | $64.00 | $63.48 | $64.00 | +1.59% | 1,810 |
| Apr 23, 2026 | $63.52 | $64.90 | $63.00 | $63.00 | -6.24% | 2,034 |
| Apr 22, 2026 | $67.19 | $67.19 | $67.19 | $67.19 | 0.00% | 0 |
| Apr 21, 2026 | $67.19 | $67.19 | $67.19 | $67.19 | 0.00% | 0 |
| Apr 20, 2026 | $67.19 | $67.19 | $67.19 | $67.19 | -5.01% | 3,341 |
| Apr 17, 2026 | $68.17 | $70.73 | $68.17 | $70.73 | +3.29% | 2,946 |
| Apr 16, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Apr 15, 2026 | $68.82 | $68.82 | $68.48 | $68.48 | -0.48% | 532 |
| Apr 14, 2026 | $68.81 | $68.81 | $68.81 | $68.81 | +1.43% | 486 |
| Apr 13, 2026 | $67.84 | $67.84 | $67.84 | $67.84 | 0.00% | 0 |
| Apr 10, 2026 | $67.84 | $67.84 | $67.84 | $67.84 | -4.06% | 327 |
| Apr 9, 2026 | $70.71 | $70.71 | $70.71 | $70.71 | -1.58% | 289 |
| Apr 8, 2026 | $73.08 | $73.08 | $71.85 | $71.85 | +7.96% | 690 |
| Apr 7, 2026 | $66.55 | $66.55 | $66.55 | $66.55 | 0.00% | 0 |
| Apr 6, 2026 | $66.55 | $66.55 | $66.55 | $66.55 | 0.00% | 0 |
| Apr 2, 2026 | $66.55 | $66.55 | $66.55 | $66.55 | 0.00% | 0 |
| Apr 1, 2026 | $66.55 | $66.55 | $66.55 | $66.55 | +0.00% | 0 |
| Mar 31, 2026 | $68.70 | $68.70 | $66.55 | $66.55 | -1.80% | 1,435 |
| Mar 30, 2026 | $67.77 | $67.77 | $67.77 | $67.77 | -2.69% | 134 |
| Mar 27, 2026 | $69.64 | $69.64 | $69.64 | $69.64 | -0.03% | 519 |
| Mar 26, 2026 | $69.67 | $69.67 | $69.67 | $69.67 | +3.35% | 1,569 |
| Mar 25, 2026 | $67.41 | $67.41 | $67.41 | $67.41 | 0.00% | 0 |
| Mar 24, 2026 | $67.41 | $67.41 | $67.41 | $67.41 | 0.00% | 0 |
| Mar 23, 2026 | $67.41 | $67.41 | $67.41 | $67.41 | -0.00% | 0 |
| Mar 20, 2026 | $67.00 | $67.41 | $67.00 | $67.41 | -2.30% | 1,024 |
| Mar 19, 2026 | $71.01 | $71.01 | $69.00 | $69.00 | -5.12% | 865 |
| Mar 18, 2026 | $72.72 | $72.72 | $72.72 | $72.72 | 0.00% | 0 |
| Mar 17, 2026 | $72.72 | $72.72 | $72.72 | $72.72 | +0.29% | 326 |
| Mar 16, 2026 | $72.51 | $72.51 | $72.51 | $72.51 | 0.00% | 0 |
| Mar 13, 2026 | $72.35 | $72.51 | $72.35 | $72.51 | -2.24% | 819 |
| Mar 12, 2026 | $74.17 | $74.17 | $74.17 | $74.17 | -0.00% | 0 |
| Mar 11, 2026 | $74.17 | $74.17 | $74.17 | $74.17 | -1.20% | 592 |
| Mar 10, 2026 | $74.17 | $75.07 | $72.80 | $75.07 | +3.99% | 2,097 |
| Mar 9, 2026 | $73.20 | $73.20 | $72.19 | $72.19 | -4.85% | 1,521 |
| Mar 6, 2026 | $75.87 | $75.87 | $75.87 | $75.87 | 0.00% | 0 |
| Mar 5, 2026 | $75.38 | $75.87 | $75.38 | $75.87 | -7.18% | 595 |
| Mar 4, 2026 | $81.74 | $81.74 | $81.74 | $81.74 | -5.60% | 291 |
| Mar 3, 2026 | $86.58 | $86.58 | $86.58 | $86.58 | 0.00% | 0 |
| Mar 2, 2026 | $86.58 | $86.58 | $86.58 | $86.58 | 0.00% | 0 |
| Feb 27, 2026 | $86.58 | $86.58 | $86.58 | $86.58 | 0.00% | 0 |
| Feb 26, 2026 | $85.09 | $86.58 | $85.09 | $86.58 | -2.55% | 600 |
| Feb 25, 2026 | $88.85 | $88.85 | $88.85 | $88.85 | 0.00% | 0 |
| Feb 24, 2026 | $86.13 | $88.85 | $85.40 | $88.85 | +4.65% | 4,400 |
| Feb 23, 2026 | $86.34 | $86.34 | $84.90 | $84.90 | -3.34% | 1,300 |
| Feb 20, 2026 | $87.83 | $87.83 | $87.83 | $87.83 | 0.00% | 0 |
| Feb 19, 2026 | $89.58 | $89.58 | $87.83 | $87.83 | -2.36% | 500 |
| Feb 18, 2026 | $89.95 | $89.95 | $89.95 | $89.95 | -0.84% | 400 |
| Feb 17, 2026 | $90.71 | $90.71 | $90.71 | $90.71 | 0.00% | 0 |
| Feb 13, 2026 | $90.71 | $90.71 | $90.71 | $90.71 | +2.95% | 300 |
| Feb 12, 2026 | $88.11 | $88.11 | $88.11 | $88.11 | 0.00% | 0 |
| Feb 11, 2026 | $85.22 | $88.11 | $85.22 | $88.11 | +3.59% | 1,800 |
| Feb 10, 2026 | $85.06 | $85.06 | $85.06 | $85.06 | -2.29% | 2,000 |
| Feb 9, 2026 | $85.86 | $88.25 | $85.86 | $87.05 | -0.71% | 900 |
| Feb 6, 2026 | $87.67 | $87.67 | $87.67 | $87.67 | -1.49% | 500 |
| Feb 5, 2026 | $89.00 | $89.00 | $89.00 | $89.00 | +2.87% | 1,900 |
| Feb 4, 2026 | $86.89 | $86.89 | $86.52 | $86.52 | +5.38% | 1,000 |
| Feb 3, 2026 | $82.10 | $82.10 | $82.10 | $82.10 | -2.49% | 600 |
| Feb 2, 2026 | $84.20 | $84.20 | $84.20 | $84.20 | +0.29% | 200 |
| Jan 30, 2026 | $83.96 | $83.96 | $83.96 | $83.96 | +0.21% | 341 |
| Jan 29, 2026 | $83.78 | $83.78 | $83.78 | $83.78 | +1.67% | 595 |
| Jan 28, 2026 | $82.40 | $82.40 | $82.40 | $82.40 | 0.00% | 0 |
| Jan 27, 2026 | $82.40 | $82.40 | $82.40 | $82.40 | -0.00% | 0 |
| Jan 26, 2026 | $82.40 | $82.40 | $82.40 | $82.40 | -1.00% | 223 |
| Jan 23, 2026 | $80.96 | $83.23 | $80.96 | $83.23 | -0.96% | 1,387 |
| Jan 22, 2026 | $84.04 | $84.04 | $84.04 | $84.04 | 0.00% | 0 |
| Jan 21, 2026 | $84.04 | $84.04 | $84.04 | $84.04 | 0.00% | 0 |
| Jan 20, 2026 | $84.04 | $84.04 | $84.04 | $84.04 | 0.00% | 0 |
| Jan 16, 2026 | $84.04 | $84.04 | $84.04 | $84.04 | +0.00% | 0 |
| Jan 15, 2026 | $84.04 | $84.04 | $84.04 | $84.04 | +3.30% | 224 |
| Jan 14, 2026 | $81.36 | $81.36 | $81.36 | $81.36 | -0.26% | 657 |
| Jan 13, 2026 | $81.57 | $81.57 | $81.57 | $81.57 | 0.00% | 0 |
| Jan 12, 2026 | $81.57 | $81.57 | $81.57 | $81.57 | 0.00% | 0 |
| Jan 9, 2026 | $81.57 | $81.57 | $81.57 | $81.57 | 0.00% | 0 |
| Jan 8, 2026 | $81.57 | $81.57 | $81.57 | $81.57 | 0.00% | 0 |
| Jan 7, 2026 | $81.57 | $81.57 | $81.57 | $81.57 | -0.27% | 694 |
| Jan 6, 2026 | $81.70 | $82.50 | $81.70 | $81.79 | +1.97% | 2,800 |
| Jan 5, 2026 | $80.21 | $80.21 | $80.21 | $80.21 | -0.67% | 351 |
| Jan 2, 2026 | $80.75 | $80.75 | $80.75 | $80.75 | 0.00% | 0 |
| Dec 31, 2025 | $80.75 | $80.75 | $80.75 | $80.75 | -0.37% | 633 |
| Dec 30, 2025 | $81.05 | $81.05 | $81.05 | $81.05 | +0.00% | 0 |
| Dec 29, 2025 | $81.05 | $81.05 | $81.05 | $81.05 | +0.42% | 587 |
| Dec 26, 2025 | $80.71 | $80.71 | $80.71 | $80.71 | -0.68% | 149 |
| Dec 24, 2025 | $81.26 | $81.26 | $81.26 | $81.26 | 0.00% | 0 |
| Dec 23, 2025 | $81.26 | $81.26 | $81.26 | $81.26 | +1.30% | 240 |
| Dec 22, 2025 | $80.22 | $80.22 | $80.22 | $80.22 | 0.00% | 0 |
| Dec 19, 2025 | $80.22 | $80.22 | $80.22 | $80.22 | 0.00% | 0 |
| Dec 18, 2025 | $80.22 | $80.22 | $80.22 | $80.22 | 0.00% | 0 |
| Dec 17, 2025 | $80.22 | $80.22 | $80.22 | $80.22 | -2.18% | 1,231 |
| Dec 16, 2025 | $81.00 | $82.01 | $81.00 | $82.01 | +0.50% | 415 |
| Dec 15, 2025 | $81.60 | $81.60 | $81.60 | $81.60 | 0.00% | 0 |
| Dec 12, 2025 | $81.60 | $81.60 | $81.60 | $81.60 | +0.53% | 262 |
| Dec 11, 2025 | $81.17 | $81.17 | $81.17 | $81.17 | +0.00% | 0 |
| Dec 10, 2025 | $77.68 | $81.17 | $77.68 | $81.17 | +4.00% | 548 |
| Dec 9, 2025 | $78.16 | $78.16 | $78.05 | $78.05 | -1.35% | 360 |
| Dec 8, 2025 | $79.11 | $79.11 | $79.11 | $79.11 | +0.98% | 151 |
| Dec 5, 2025 | $78.35 | $78.35 | $78.35 | $78.35 | 0.00% | 0 |
| Dec 4, 2025 | $78.35 | $78.35 | $78.35 | $78.35 | +0.00% | 0 |
| Dec 3, 2025 | $79.20 | $79.20 | $78.35 | $78.35 | -0.82% | 973 |
| Dec 2, 2025 | $79.00 | $79.00 | $79.00 | $79.00 | 0.00% | 0 |
| Dec 1, 2025 | $79.00 | $79.00 | $79.00 | $79.00 | +1.58% | 1,666 |
| Nov 28, 2025 | $77.78 | $77.78 | $77.78 | $77.78 | +1.91% | 249 |
| Nov 26, 2025 | $77.18 | $77.18 | $76.32 | $76.32 | -1.52% | 3,609 |
| Nov 25, 2025 | $79.19 | $79.19 | $77.30 | $77.50 | -1.95% | 39,483 |
| Nov 24, 2025 | $79.04 | $79.04 | $79.04 | $79.04 | 0.00% | 0 |
| Nov 21, 2025 | $79.04 | $79.04 | $79.04 | $79.04 | 0.00% | 0 |
| Nov 20, 2025 | $79.04 | $79.04 | $79.04 | $79.04 | 0.00% | 0 |
| Nov 19, 2025 | $79.04 | $79.04 | $79.04 | $79.04 | +2.54% | 382 |
| Nov 18, 2025 | $77.09 | $77.09 | $77.09 | $77.09 | -0.17% | 2,094 |
| Nov 17, 2025 | $77.22 | $77.22 | $77.22 | $77.22 | +2.08% | 2,146 |
| Nov 14, 2025 | $75.65 | $75.65 | $75.65 | $75.65 | 0.00% | 0 |
| Nov 13, 2025 | $75.65 | $75.65 | $75.65 | $75.65 | -3.60% | 261 |
| Nov 12, 2025 | $78.47 | $78.47 | $78.47 | $78.47 | -0.07% | 309 |
| Nov 11, 2025 | $75.82 | $78.52 | $75.82 | $78.52 | +0.74% | 477 |
| Nov 10, 2025 | $77.95 | $77.95 | $77.95 | $77.95 | +3.63% | 682 |
| Nov 7, 2025 | $75.22 | $75.22 | $75.22 | $75.22 | -1.03% | 450 |
| Nov 6, 2025 | $76.00 | $76.00 | $76.00 | $76.00 | 0.00% | 0 |
| Nov 5, 2025 | $76.00 | $76.00 | $76.00 | $76.00 | 0.00% | 0 |
| Nov 4, 2025 | $76.00 | $76.00 | $76.00 | $76.00 | 0.00% | 0 |
| Nov 3, 2025 | $76.00 | $76.00 | $76.00 | $76.00 | 0.00% | 0 |
| Oct 31, 2025 | $76.00 | $76.00 | $76.00 | $76.00 | -3.80% | 239 |
| Oct 30, 2025 | $79.00 | $79.00 | $79.00 | $79.00 | 0.00% | 0 |
| Oct 29, 2025 | $79.00 | $79.00 | $79.00 | $79.00 | 0.00% | 0 |
| Oct 28, 2025 | $78.65 | $79.00 | $78.65 | $79.00 | -0.11% | 1,370 |
| Oct 27, 2025 | $79.09 | $79.09 | $79.09 | $79.09 | 0.00% | 0 |
| Oct 24, 2025 | $79.09 | $79.09 | $79.09 | $79.09 | 0.00% | 0 |
| Oct 23, 2025 | $79.09 | $79.09 | $79.09 | $79.09 | 0.00% | 0 |
| Oct 22, 2025 | $79.09 | $79.09 | $79.09 | $79.09 | 0.00% | 0 |
| Oct 21, 2025 | $79.09 | $79.09 | $79.09 | $79.09 | 0.00% | 0 |
| Oct 20, 2025 | $79.09 | $79.09 | $79.09 | $79.09 | 0.00% | 0 |
| Oct 17, 2025 | $79.09 | $79.09 | $79.09 | $79.09 | 0.00% | 0 |
| Oct 16, 2025 | $79.09 | $79.09 | $79.09 | $79.09 | +4.69% | 194 |
| Oct 15, 2025 | $75.55 | $75.55 | $75.55 | $75.55 | 0.00% | 0 |
| Oct 14, 2025 | $75.55 | $75.55 | $75.55 | $75.55 | 0.00% | 0 |
| Oct 13, 2025 | $75.55 | $75.55 | $75.55 | $75.55 | 0.00% | 0 |
| Oct 10, 2025 | $75.55 | $75.55 | $75.55 | $75.55 | 0.00% | 0 |
| Oct 9, 2025 | $75.37 | $75.55 | $75.37 | $75.55 | -0.24% | 1,137 |
| Oct 8, 2025 | $75.73 | $75.73 | $75.73 | $75.73 | -1.83% | 295 |
| Oct 7, 2025 | $77.14 | $77.14 | $77.14 | $77.14 | – | 1,265 |
Seasonality
RBGPF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | -3.3% | -0.8% | 0.3% | 2.9% | 0.6% | 1.9% | -0.4% | -0.2% | -1.4% | 1.8% | 0.3% |
| Months up | 8 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 4.0% | 3.1% | -23.1% | -5.9% | 1.5% | 3.3% | 5.5% | -1.0% | -5.1% | 16.0% | ||
| 2025 | 14.0% | -3.3% | 4.5% | -4.9% | 3.9% | 6.9% | 7.1% | 4.2% | -5.7% | 4.7% | 2.3% | 3.8% |
| 2024 | 3.8% | -11.7% | -10.1% | -1.3% | 1.9% | -2.1% | 0.2% | 5.9% | 12.0% | -6.7% | 4.0% | -4.8% |
| 2023 | 1.3% | -2.3% | 9.4% | 4.6% | -1.2% | -1.4% | -0.3% | -4.1% | -0.1% | -6.1% | 0.5% | 2.5% |
| 2022 | -6.9% | 2.7% | -9.7% | 4.4% | 1.0% | -6.8% | 7.9% | -2.5% | -13.8% | 0.2% | 7.7% | -0.7% |
| 2021 | -2.3% | -0.3% | 6.8% | -1.0% | 4.8% | -3.4% | -14.3% | -0.8% | 4.9% | 4.2% | -1.3% | 7.9% |
| 2020 | 2.8% | -10.2% | 0.9% | 13.4% | 7.4% | 2.4% | 10.0% | 2.3% | -2.9% | -9.6% | -1.2% | -1.5% |
| 2019 | 0.7% | 0.7% | 8.6% | -1.4% | -1.9% | 0.3% | -2.0% | -0.3% | 3.1% | -2.4% | 1.8% | 2.0% |
| 2018 | 6.1% | -16.9% | 4.3% | -5.8% | 0.0% | 5.8% | 9.0% | -4.8% | 9.9% | -12.3% | 2.8% | -9.2% |
| 2017 | 2.0% | 4.6% | 0.7% | 0.9% | 11.4% | 1.3% | -4.3% | -3.2% | -3.7% | -2.1% | -0.1% | 2.6% |
See a number that looks wrong?