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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $75.42 | $75.42 | $75.42 | $75.42 | 0.00% | 0 |
| Oct 12, 2026 | $67.55 | $75.42 | $66.83 | $75.42 | +12.94% | 11,836 |
| Oct 5, 2026 | $65.00 | $68.14 | $62.90 | $66.78 | +2.60% | 11,321 |
| Sep 28, 2026 | $67.00 | $67.00 | $65.00 | $65.09 | -0.47% | 2,521 |
| Sep 21, 2026 | $67.95 | $67.95 | $65.28 | $65.40 | -3.76% | 6,600 |
| Sep 14, 2026 | $69.99 | $69.99 | $66.50 | $67.95 | -0.10% | 1,657 |
| Sep 8, 2026 | $68.79 | $69.00 | $67.00 | $68.02 | -2.83% | 22,228 |
| Aug 31, 2026 | $68.50 | $72.24 | $68.50 | $70.00 | -1.09% | 1,409 |
| Aug 24, 2026 | $71.13 | $71.13 | $70.69 | $70.77 | +3.22% | 2,111 |
| Aug 17, 2026 | $68.65 | $69.89 | $68.56 | $68.56 | -3.90% | 3,622 |
| Aug 10, 2026 | $69.88 | $72.54 | $69.88 | $71.34 | +1.19% | 3,638 |
| Aug 3, 2026 | $70.99 | $74.03 | $69.74 | $70.50 | +1.86% | 5,996 |
| Jul 27, 2026 | $66.00 | $69.21 | $66.00 | $69.21 | +4.86% | 509 |
| Jul 20, 2026 | $67.35 | $68.01 | $66.00 | $66.00 | -2.00% | 7,833 |
| Jul 13, 2026 | $67.35 | $67.35 | $67.35 | $67.35 | 0.00% | 0 |
| Jul 6, 2026 | $68.32 | $68.32 | $66.65 | $67.35 | -1.17% | 5,465 |
| Jun 29, 2026 | $65.80 | $68.15 | $65.61 | $68.15 | +4.85% | 1,877 |
| Jun 22, 2026 | $60.34 | $65.00 | $60.34 | $65.00 | +7.25% | 9,028 |
| Jun 15, 2026 | $62.96 | $62.96 | $60.61 | $60.61 | -0.19% | 11,311 |
| Jun 8, 2026 | $58.67 | $60.72 | $58.67 | $60.72 | +0.26% | 11,759 |
| Jun 1, 2026 | $61.00 | $61.50 | $59.97 | $60.56 | -4.69% | 7,474 |
| May 26, 2026 | $63.68 | $63.68 | $63.54 | $63.54 | +0.06% | 33,092 |
| May 18, 2026 | $62.77 | $63.50 | $62.51 | $63.50 | +2.95% | 4,415 |
| May 11, 2026 | $62.32 | $62.32 | $60.35 | $61.68 | -3.03% | 4,307 |
| May 4, 2026 | $64.70 | $64.70 | $62.91 | $63.61 | +0.81% | 3,001 |
| Apr 27, 2026 | $64.00 | $64.00 | $62.60 | $63.10 | -1.41% | 11,460 |
| Apr 20, 2026 | $67.19 | $67.19 | $63.00 | $64.00 | -9.52% | 7,185 |
| Apr 13, 2026 | $67.84 | $70.73 | $67.84 | $70.73 | +4.27% | 3,964 |
| Apr 6, 2026 | $66.55 | $73.08 | $66.55 | $67.84 | +1.94% | 1,306 |
| Mar 30, 2026 | $67.77 | $68.70 | $66.55 | $66.55 | -4.44% | 1,569 |
| Mar 23, 2026 | $67.41 | $69.67 | $67.41 | $69.64 | +3.31% | 2,088 |
| Mar 16, 2026 | $72.51 | $72.72 | $67.00 | $67.41 | -7.03% | 2,215 |
| Mar 9, 2026 | $73.20 | $75.07 | $72.19 | $72.51 | -4.43% | 5,029 |
| Mar 2, 2026 | $86.58 | $86.58 | $75.38 | $75.87 | -12.37% | 886 |
| Feb 23, 2026 | $86.34 | $88.85 | $84.90 | $86.58 | -1.42% | 6,300 |
| Feb 17, 2026 | $90.71 | $90.71 | $87.83 | $87.83 | -3.17% | 900 |
| Feb 9, 2026 | $85.86 | $90.71 | $85.06 | $90.71 | +3.47% | 5,000 |
| Feb 2, 2026 | $84.20 | $89.00 | $82.10 | $87.67 | +4.42% | 4,200 |
| Jan 26, 2026 | $82.40 | $83.96 | $82.40 | $83.96 | +0.87% | 1,159 |
| Jan 20, 2026 | $84.04 | $84.04 | $80.96 | $83.23 | -0.96% | 1,387 |
| Jan 12, 2026 | $81.57 | $84.04 | $81.36 | $84.04 | +3.03% | 881 |
| Jan 5, 2026 | $80.21 | $82.50 | $80.21 | $81.57 | +1.02% | 3,845 |
| Dec 29, 2025 | $81.05 | $81.05 | $80.75 | $80.75 | +0.05% | 1,220 |
| Dec 22, 2025 | $80.22 | $81.26 | $80.22 | $80.71 | +0.61% | 389 |
| Dec 15, 2025 | $81.60 | $82.01 | $80.22 | $80.22 | -1.69% | 1,646 |
| Dec 8, 2025 | $79.11 | $81.60 | $77.68 | $81.60 | +4.15% | 1,321 |
| Dec 1, 2025 | $79.00 | $79.20 | $78.35 | $78.35 | +0.74% | 2,639 |
| Nov 24, 2025 | $79.04 | $79.19 | $76.32 | $77.78 | -1.60% | 43,341 |
| Nov 17, 2025 | $77.22 | $79.04 | $77.09 | $79.04 | +4.48% | 4,622 |
| Nov 10, 2025 | $77.95 | $78.52 | $75.65 | $75.65 | +0.57% | 1,729 |
| Nov 3, 2025 | $76.00 | $76.00 | $75.22 | $75.22 | -1.03% | 450 |
| Oct 27, 2025 | $79.09 | $79.09 | $76.00 | $76.00 | -3.91% | 1,609 |
| Oct 20, 2025 | $79.09 | $79.09 | $79.09 | $79.09 | 0.00% | 0 |
| Oct 13, 2025 | $75.55 | $79.09 | $75.55 | $79.09 | +4.69% | 194 |
| Oct 6, 2025 | $78.22 | $78.22 | $75.37 | $75.55 | -3.41% | 2,697 |
| Sep 29, 2025 | $72.59 | $78.22 | $72.59 | $78.22 | +7.76% | 471 |
| Sep 22, 2025 | $76.60 | $76.60 | $72.59 | $72.59 | -5.23% | 1,567 |
| Sep 15, 2025 | $77.27 | $77.27 | $76.60 | $76.60 | -0.87% | 7,610 |
| Sep 8, 2025 | $77.15 | $78.45 | $77.15 | $77.27 | +2.44% | 2,115 |
| Sep 2, 2025 | $72.92 | $75.43 | $71.48 | $75.43 | -1.98% | 1,479 |
| Aug 25, 2025 | $75.55 | $77.00 | $74.77 | $76.95 | +1.85% | 96,376 |
| Aug 18, 2025 | $75.92 | $75.92 | $73.27 | $75.55 | -0.48% | 9,314 |
| Aug 11, 2025 | $73.08 | $75.92 | $73.08 | $75.92 | +3.88% | 759 |
| Aug 4, 2025 | $74.94 | $76.00 | $71.84 | $73.08 | -2.48% | 1,658 |
| Jul 28, 2025 | $75.25 | $77.55 | $74.03 | $74.94 | +1.43% | 1,665 |
| Jul 21, 2025 | $65.60 | $75.00 | $65.60 | $73.88 | +12.63% | 3,665 |
| Jul 14, 2025 | $70.19 | $70.19 | $65.60 | $65.60 | -3.83% | 801 |
| Jul 7, 2025 | $67.97 | $68.31 | $67.55 | $68.21 | -1.49% | 7,993 |
| Jun 30, 2025 | $69.94 | $69.94 | $68.65 | $69.24 | +3.37% | 1,091 |
| Jun 23, 2025 | $67.66 | $68.95 | $66.98 | $66.98 | -1.01% | 755 |
| Jun 16, 2025 | $67.66 | $67.66 | $67.66 | $67.66 | -3.37% | 1,344 |
| Jun 9, 2025 | $69.04 | $70.02 | $68.26 | $70.02 | +1.42% | 3,914 |
| Jun 2, 2025 | $67.90 | $69.04 | $65.86 | $69.04 | +5.51% | 14,422 |
| May 27, 2025 | $65.70 | $66.26 | $64.93 | $65.43 | +0.58% | 5,593 |
| May 19, 2025 | $66.58 | $67.20 | $64.40 | $65.05 | +0.85% | 47,207 |
| May 12, 2025 | $63.81 | $66.16 | $63.81 | $64.50 | -1.17% | 1,395 |
| May 5, 2025 | $66.05 | $66.24 | $65.27 | $65.27 | -2.89% | 1,678 |
| Apr 28, 2025 | $60.88 | $67.21 | $60.88 | $67.21 | +10.40% | 1,780 |
| Apr 21, 2025 | $63.59 | $64.70 | $60.88 | $60.88 | -4.26% | 1,603 |
| Apr 14, 2025 | $63.45 | $63.59 | $63.34 | $63.59 | +2.55% | 1,373 |
| Apr 7, 2025 | $60.27 | $62.01 | $60.27 | $62.01 | -10.16% | 1,640 |
| Mar 31, 2025 | $68.00 | $69.02 | $66.98 | $69.02 | +1.17% | 2,898 |
| Mar 24, 2025 | $67.02 | $68.22 | $65.30 | $68.22 | +1.80% | 674 |
| Mar 17, 2025 | $66.78 | $67.02 | $65.74 | $67.02 | +1.51% | 2,520 |
| Mar 10, 2025 | $67.62 | $69.77 | $66.02 | $66.02 | -5.97% | 4,063 |
| Mar 3, 2025 | $66.43 | $70.21 | $66.43 | $70.21 | +7.90% | 4,734 |
| Feb 24, 2025 | $65.42 | $67.14 | $65.07 | $65.07 | -0.54% | 3,985 |
| Feb 18, 2025 | $67.16 | $67.23 | $65.42 | $65.42 | +2.91% | 1,996 |
| Feb 10, 2025 | $64.85 | $66.72 | $63.57 | $63.57 | -5.41% | 5,557 |
| Feb 3, 2025 | $65.14 | $67.21 | $64.56 | $67.21 | -0.10% | 8,864 |
| Jan 27, 2025 | $62.64 | $67.27 | $62.64 | $67.27 | +8.02% | 10,901 |
| Jan 21, 2025 | $62.20 | $63.32 | $61.28 | $62.28 | +3.73% | 5,410 |
| Jan 13, 2025 | $59.49 | $62.21 | $58.11 | $60.04 | -0.74% | 11,932 |
| Jan 6, 2025 | $59.31 | $62.63 | $59.31 | $60.49 | +1.99% | 3,204 |
| Dec 30, 2024 | $59.60 | $62.00 | $59.02 | $59.31 | -0.89% | 7,454 |
| Dec 23, 2024 | $62.90 | $62.90 | $59.80 | $59.84 | -0.20% | 2,156 |
| Dec 16, 2024 | $61.00 | $62.49 | $59.62 | $59.96 | -1.70% | 7,294 |
| Dec 9, 2024 | $60.01 | $61.00 | $59.32 | $61.00 | +0.83% | 5,362 |
| Dec 2, 2024 | $61.35 | $62.10 | $60.31 | $60.50 | -2.42% | 6,347 |
| Nov 25, 2024 | $61.00 | $62.00 | $60.10 | $62.00 | +4.66% | 7,056 |
| Nov 18, 2024 | $59.78 | $62.48 | $59.00 | $59.24 | -4.20% | 250,466 |
| Nov 11, 2024 | $60.54 | $61.84 | $59.25 | $61.84 | +0.72% | 11,125 |
| Nov 4, 2024 | $66.41 | $66.41 | $61.39 | $61.40 | -7.54% | 9,768 |
| Oct 28, 2024 | $64.87 | $66.41 | $59.60 | $66.41 | +7.22% | 398,047 |
| Oct 21, 2024 | $62.13 | $65.52 | $61.28 | $61.94 | +1.35% | 14,881 |
| Oct 14, 2024 | $62.35 | $62.43 | $60.33 | $61.11 | -0.20% | 8,500 |
| Oct 7, 2024 | $60.52 | $63.35 | $59.07 | $61.23 | +3.89% | 8,900 |
| Sep 30, 2024 | $63.86 | $63.86 | $58.93 | $58.94 | -8.97% | 5,600 |
| Sep 23, 2024 | $62.75 | $64.75 | $59.48 | $64.75 | +10.06% | 10,200 |
| Sep 16, 2024 | $61.48 | $61.48 | $58.83 | $58.83 | -5.36% | 5,300 |
| Sep 9, 2024 | $59.83 | $62.27 | $58.33 | $62.16 | +5.88% | 17,000 |
| Sep 3, 2024 | $58.84 | $60.43 | $57.00 | $58.71 | +2.98% | 8,900 |
| Aug 26, 2024 | $57.50 | $58.55 | $56.70 | $57.01 | +0.19% | 4,100 |
| Aug 19, 2024 | $55.00 | $57.06 | $54.40 | $56.90 | +3.61% | 15,800 |
| Aug 12, 2024 | $53.27 | $56.19 | $53.12 | $54.92 | +0.27% | 13,200 |
| Aug 5, 2024 | $55.13 | $55.13 | $51.50 | $54.77 | +4.86% | 16,500 |
| Jul 29, 2024 | $53.07 | $54.87 | $51.97 | $52.23 | -11.26% | 12,300 |
| Jul 22, 2024 | $58.53 | $58.86 | $54.87 | $58.86 | +4.25% | 24,600 |
| Jul 15, 2024 | $55.36 | $57.77 | $54.33 | $56.46 | +1.16% | 10,400 |
| Jul 8, 2024 | $54.98 | $57.70 | $52.85 | $55.81 | +3.31% | 9,500 |
| Jul 1, 2024 | $53.99 | $56.49 | $52.81 | $54.02 | -1.32% | 14,000 |
| Jun 24, 2024 | $56.61 | $56.90 | $52.90 | $54.74 | -1.72% | 29,100 |
| Jun 17, 2024 | $56.49 | $56.52 | $54.56 | $55.70 | -1.35% | 10,500 |
| Jun 10, 2024 | $55.14 | $58.28 | $55.14 | $56.46 | +1.77% | 43,100 |
| Jun 3, 2024 | $57.86 | $59.12 | $55.48 | $55.48 | -0.73% | 111,800 |
| May 28, 2024 | $56.16 | $58.26 | $54.74 | $55.89 | +1.23% | 22,600 |
| May 20, 2024 | $57.34 | $59.74 | $55.21 | $55.21 | -4.20% | 20,900 |
| May 13, 2024 | $57.03 | $60.55 | $56.46 | $57.63 | -2.02% | 34,600 |
| May 6, 2024 | $57.96 | $59.33 | $54.98 | $58.82 | +3.52% | 12,700 |
| Apr 29, 2024 | $58.14 | $58.16 | $54.57 | $56.82 | +3.10% | 14,000 |
| Apr 22, 2024 | $51.84 | $57.08 | $51.84 | $55.11 | +6.49% | 17,200 |
| Apr 15, 2024 | $53.35 | $53.35 | $50.76 | $51.75 | +0.25% | 53,500 |
| Apr 8, 2024 | $54.17 | $55.88 | $51.62 | $51.62 | -3.60% | 335,000 |
| Apr 1, 2024 | $54.75 | $59.04 | $52.90 | $53.55 | -6.25% | 29,600 |
| Mar 25, 2024 | $54.03 | $57.71 | $53.44 | $57.12 | +4.06% | 9,500 |
| Mar 18, 2024 | $58.20 | $58.20 | $53.85 | $54.89 | -2.87% | 10,900 |
| Mar 11, 2024 | $65.92 | $67.42 | $53.77 | $56.51 | -14.78% | 17,400 |
| Mar 4, 2024 | $66.55 | $67.21 | $63.77 | $66.31 | +2.09% | 19,900 |
| Feb 26, 2024 | $74.44 | $74.44 | $62.32 | $64.95 | -10.81% | 24,400 |
| Feb 20, 2024 | $72.81 | $74.73 | $71.92 | $72.82 | +0.79% | 3,800 |
| Feb 12, 2024 | $73.38 | $73.38 | $70.42 | $72.25 | -0.62% | 12,400 |
| Feb 5, 2024 | $72.00 | $73.43 | $71.30 | $72.70 | +0.97% | 3,000 |
| Jan 29, 2024 | $72.51 | $73.47 | $70.89 | $72.00 | +0.63% | 9,100 |
| Jan 22, 2024 | $70.51 | $72.58 | $68.79 | $71.55 | +2.43% | 18,900 |
| Jan 16, 2024 | $72.33 | $72.33 | $69.31 | $69.85 | -4.52% | 21,500 |
| Jan 8, 2024 | $70.87 | $73.16 | $69.42 | $73.16 | +3.77% | 18,300 |
| Jan 2, 2024 | $68.60 | $71.25 | $67.90 | $70.50 | +1.70% | 19,200 |
| Dec 26, 2023 | $68.13 | $71.22 | $68.06 | $69.32 | +0.46% | 10,100 |
| Dec 18, 2023 | $69.51 | $71.30 | $66.60 | $69.00 | -1.44% | 26,400 |
| Dec 11, 2023 | $66.97 | $70.12 | $66.75 | $70.01 | +4.18% | 28,100 |
| Dec 4, 2023 | $69.95 | $69.96 | $66.75 | $67.20 | -1.19% | 25,200 |
| Nov 27, 2023 | $68.14 | $70.31 | $66.75 | $68.01 | -1.31% | 31,800 |
| Nov 20, 2023 | $66.42 | $68.91 | $66.42 | $68.91 | +5.25% | 9,000 |
| Nov 13, 2023 | $67.58 | $69.31 | $65.45 | $65.47 | -1.99% | 13,600 |
| Nov 6, 2023 | $67.77 | $69.96 | $66.80 | $66.80 | +0.53% | 47,100 |
| Oct 30, 2023 | $66.90 | $70.23 | $65.98 | $66.45 | -2.14% | 151,900 |
| Oct 23, 2023 | $71.38 | $73.45 | $66.22 | $67.90 | -7.14% | 11,300 |
| Oct 16, 2023 | $71.71 | $73.50 | $70.78 | $73.12 | +2.51% | 16,000 |
| Oct 9, 2023 | $71.62 | $72.97 | $71.19 | $71.33 | +2.47% | 5,900 |
| Oct 2, 2023 | $71.24 | $71.24 | $69.06 | $69.61 | -2.96% | 8,400 |
| Sep 25, 2023 | $70.77 | $72.78 | $69.41 | $71.73 | +0.49% | 13,900 |
| Sep 18, 2023 | $73.84 | $74.57 | $71.18 | $71.38 | +1.39% | 14,700 |
| Sep 11, 2023 | $74.58 | $74.58 | $70.40 | $70.40 | -2.00% | 6,900 |
| Sep 5, 2023 | $71.54 | $73.57 | $70.02 | $71.84 | -2.36% | 6,900 |
| Aug 28, 2023 | $73.58 | $75.09 | $71.80 | $73.58 | -0.58% | 3,500 |
| Aug 21, 2023 | $71.81 | $74.01 | $70.98 | $74.01 | +1.36% | 36,200 |
| Aug 14, 2023 | $72.78 | $74.68 | $71.62 | $73.02 | -0.26% | 15,000 |
| Aug 7, 2023 | $73.82 | $75.36 | $71.97 | $73.21 | +0.85% | 4,200 |
| Jul 31, 2023 | $77.10 | $77.69 | $71.40 | $72.59 | -5.00% | 29,200 |
| Jul 24, 2023 | $75.50 | $77.67 | $73.98 | $76.41 | +1.07% | 8,600 |
| Jul 17, 2023 | $77.28 | $78.02 | $74.74 | $75.60 | -2.84% | 10,700 |
| Jul 10, 2023 | $74.85 | $77.81 | $74.05 | $77.81 | +5.49% | 4,700 |
| Jul 3, 2023 | $76.90 | $76.90 | $73.52 | $73.76 | -3.06% | 9,000 |
| Jun 26, 2023 | $78.01 | $78.01 | $73.98 | $76.09 | -2.93% | 6,000 |
| Jun 20, 2023 | $76.79 | $78.39 | $76.11 | $78.39 | +0.53% | 4,700 |
| Jun 12, 2023 | $74.64 | $77.98 | $74.35 | $77.98 | +2.47% | 11,300 |
| Jun 5, 2023 | $79.14 | $80.15 | $76.10 | $76.10 | -4.38% | 10,100 |
| May 30, 2023 | $79.01 | $79.74 | $77.18 | $79.59 | +1.11% | 11,200 |
| May 22, 2023 | $80.92 | $81.39 | $77.42 | $78.72 | -4.14% | 14,900 |
| May 15, 2023 | $82.48 | $82.83 | $79.72 | $82.12 | +1.99% | 5,600 |
| May 8, 2023 | $83.12 | $83.12 | $80.52 | $80.52 | +0.11% | 3,600 |
| May 1, 2023 | $80.40 | $82.91 | $79.43 | $80.43 | +2.97% | 8,100 |
| Apr 24, 2023 | $81.59 | $81.74 | $77.60 | $78.11 | -2.94% | 18,600 |
| Apr 17, 2023 | $79.72 | $81.78 | $78.45 | $80.48 | +3.19% | 9,400 |
| Apr 10, 2023 | $78.67 | $79.28 | $75.80 | $77.99 | -0.75% | 5,600 |
| Apr 3, 2023 | $75.81 | $79.73 | $75.81 | $78.58 | +3.44% | 11,400 |
| Mar 27, 2023 | $76.36 | $76.98 | $75.63 | $75.97 | -0.24% | 13,600 |
| Mar 20, 2023 | $72.15 | $76.68 | $72.10 | $76.15 | +9.33% | 7,500 |
| Mar 13, 2023 | $70.15 | $72.23 | $69.15 | $69.65 | +1.32% | 17,400 |
| Mar 6, 2023 | $70.99 | $71.00 | $68.67 | $68.74 | -3.63% | 9,000 |
| Feb 27, 2023 | $70.76 | $71.56 | $69.43 | $71.33 | +2.78% | 10,000 |
| Feb 21, 2023 | $68.76 | $71.60 | $68.54 | $69.40 | -1.94% | 6,000 |
| Feb 13, 2023 | $69.22 | $70.77 | $68.58 | $70.77 | +1.84% | 14,000 |
| Feb 6, 2023 | $69.61 | $71.87 | $68.83 | $69.49 | -0.07% | 11,200 |
| Jan 30, 2023 | $70.57 | $72.12 | $68.27 | $69.54 | +0.09% | 39,400 |
| Jan 23, 2023 | $72.63 | $72.71 | $68.77 | $69.48 | -3.10% | 18,900 |
| Jan 17, 2023 | $73.20 | $74.36 | $70.88 | $71.70 | -0.76% | 44,700 |
| Jan 9, 2023 | $71.06 | $74.40 | $71.06 | $72.25 | -0.10% | 31,300 |
| Jan 3, 2023 | $70.71 | $72.32 | $68.30 | $72.32 | +3.12% | 40,500 |
| Dec 27, 2022 | $67.02 | $70.84 | $67.01 | $70.13 | +2.11% | 26,900 |
| Dec 19, 2022 | $69.03 | $71.93 | $67.08 | $68.68 | -1.04% | 38,500 |
| Dec 12, 2022 | $71.27 | $73.42 | $69.05 | $69.40 | -2.66% | 63,100 |
| Dec 5, 2022 | $72.72 | $74.21 | $70.57 | $71.30 | -1.26% | 48,800 |
| Nov 28, 2022 | $70.93 | $76.31 | $70.02 | $72.21 | +2.29% | 26,500 |
| Nov 21, 2022 | $68.73 | $72.10 | $68.60 | $70.59 | +4.61% | 19,900 |
| Nov 14, 2022 | $65.90 | $69.97 | $65.52 | $67.48 | +6.35% | 38,500 |
| Nov 7, 2022 | $63.41 | $68.05 | $62.35 | $63.45 | -0.97% | 44,800 |
| Oct 31, 2022 | $66.41 | $67.83 | $62.71 | $64.07 | 0.00% | 26,500 |
| Oct 24, 2022 | $65.15 | $68.71 | $62.77 | $64.07 | -1.35% | 28,600 |
| Oct 17, 2022 | $64.91 | $68.23 | $64.59 | $64.95 | -1.59% | 21,800 |
| Oct 10, 2022 | $63.40 | $67.37 | $63.29 | $66.00 | +2.12% | 21,600 |
| Oct 3, 2022 | $66.55 | $70.15 | $64.63 | $64.63 | -1.16% | 19,900 |
| Sep 26, 2022 | $66.48 | $68.51 | $63.32 | $65.39 | -2.62% | 29,300 |
| Sep 19, 2022 | $73.28 | $73.28 | $65.86 | $67.15 | -5.26% | 18,200 |
| Sep 12, 2022 | $78.57 | $78.57 | $70.88 | $70.88 | -5.39% | 13,100 |
| Sep 6, 2022 | $73.09 | $78.16 | $72.04 | $74.92 | -1.34% | 10,400 |
| Aug 29, 2022 | $79.45 | $79.45 | $72.73 | $75.94 | -0.01% | 10,000 |
| Aug 22, 2022 | $79.37 | $79.37 | $75.95 | $75.95 | -4.60% | 13,400 |
| Aug 15, 2022 | $80.05 | $80.05 | $77.53 | $79.61 | -1.06% | 10,600 |
| Aug 8, 2022 | $82.15 | $82.30 | $78.45 | $80.46 | +2.76% | 10,400 |
| Aug 1, 2022 | $83.01 | $83.89 | $78.30 | $78.30 | -0.50% | 14,300 |
| Jul 25, 2022 | $77.80 | $82.60 | $74.49 | $78.69 | +5.10% | 27,500 |
| Jul 18, 2022 | $77.82 | $79.32 | $72.44 | $74.87 | -1.68% | 25,600 |
| Jul 11, 2022 | $74.94 | $77.80 | $74.37 | $76.15 | +2.77% | 31,400 |
| Jul 5, 2022 | $76.07 | $76.59 | $72.85 | $74.10 | +1.33% | 12,400 |
| Jun 27, 2022 | $78.58 | $79.14 | $72.96 | $73.13 | -2.78% | 28,100 |
| Jun 21, 2022 | $73.33 | $79.70 | $72.54 | $75.22 | +4.39% | 17,300 |
| Jun 13, 2022 | $75.33 | $75.33 | $69.95 | $72.06 | -0.88% | 96,000 |
| Jun 6, 2022 | $80.24 | $80.24 | $72.70 | $72.70 | -4.09% | 8,400 |
| May 31, 2022 | $77.60 | $79.30 | $75.76 | $75.80 | -1.75% | 10,700 |
| May 23, 2022 | $78.00 | $79.96 | $75.60 | $77.15 | -0.17% | 25,200 |
| May 16, 2022 | $78.66 | $79.90 | $74.72 | $77.28 | -2.14% | 40,600 |
| May 9, 2022 | $78.32 | $79.82 | $76.14 | $78.97 | +1.95% | 42,400 |
| May 2, 2022 | $78.80 | $81.05 | $76.38 | $77.46 | 0.00% | 37,300 |
| Apr 25, 2022 | $80.85 | $81.21 | $76.06 | $77.46 | -0.54% | 12,800 |
| Apr 18, 2022 | $81.40 | $81.40 | $77.11 | $77.88 | -4.38% | 11,500 |
| Apr 11, 2022 | $77.81 | $81.45 | $74.51 | $81.45 | +5.57% | 14,800 |
| Apr 4, 2022 | $79.92 | $80.06 | $75.67 | $77.15 | -3.74% | 75,900 |
| Mar 28, 2022 | $71.48 | $80.15 | $71.48 | $80.15 | +13.30% | 8,100 |
| Mar 21, 2022 | $74.25 | $78.85 | $69.90 | $70.74 | -7.27% | 21,300 |
| Mar 14, 2022 | $75.75 | $77.87 | $73.53 | $76.29 | +1.57% | 206,500 |
| Mar 7, 2022 | $75.80 | $77.69 | $71.45 | $75.11 | -0.36% | 19,500 |
| Feb 28, 2022 | $86.30 | $86.30 | $75.38 | $75.38 | -11.22% | 76,900 |
| Feb 22, 2022 | $84.14 | $86.97 | $82.85 | $84.91 | +0.78% | 7,100 |
| Feb 14, 2022 | $79.28 | $87.25 | $77.10 | $84.25 | +7.78% | 17,400 |
| Feb 7, 2022 | $78.40 | $81.50 | $77.12 | $78.17 | -2.97% | 829,700 |
| Jan 31, 2022 | $80.34 | $82.52 | $78.36 | $80.56 | -2.05% | 16,100 |
| Jan 24, 2022 | $87.65 | $88.10 | $81.26 | $82.25 | -6.53% | 21,500 |
| Jan 18, 2022 | $86.00 | $88.60 | $84.55 | $88.00 | +3.95% | 13,800 |
| Jan 10, 2022 | $87.46 | $88.75 | $83.24 | $84.66 | -1.54% | 69,200 |
| Jan 3, 2022 | $86.95 | $86.95 | $84.57 | $85.98 | -1.53% | 12,700 |
| Dec 27, 2021 | $84.55 | $87.32 | $82.63 | $87.32 | +3.34% | 11,300 |
| Dec 20, 2021 | $82.61 | $84.61 | $81.39 | $84.50 | +3.55% | 12,300 |
| Dec 13, 2021 | $81.69 | $84.37 | $79.74 | $81.60 | +0.73% | 22,000 |
| Dec 6, 2021 | $85.06 | $85.06 | $80.17 | $81.01 | -1.04% | 19,600 |
| Nov 29, 2021 | $83.67 | $84.30 | $79.90 | $81.86 | -1.33% | 243,700 |
| Nov 22, 2021 | $84.10 | $84.10 | $82.25 | $82.96 | -0.38% | 6,100 |
| Nov 15, 2021 | $83.86 | $83.86 | $80.67 | $83.28 | +0.70% | 7,000 |
| Nov 8, 2021 | $84.18 | $87.35 | $81.76 | $82.70 | +1.41% | 14,600 |
| Nov 1, 2021 | $81.88 | $83.46 | $80.50 | $81.55 | -0.52% | 107,000 |
| Oct 25, 2021 | $74.30 | $83.06 | $74.30 | $81.98 | +9.06% | 9,300 |
| Oct 18, 2021 | $75.36 | $77.20 | $73.95 | $75.17 | -1.35% | 12,400 |
| Oct 11, 2021 | $76.29 | $76.60 | $73.69 | $76.20 | +2.96% | 8,800 |
| Oct 4, 2021 | $76.26 | $77.41 | $72.30 | $74.01 | -3.38% | 13,800 |
| Sep 27, 2021 | $76.30 | $79.50 | $76.18 | $76.60 | -4.31% | 20,200 |
| Sep 20, 2021 | $80.40 | $81.75 | $78.38 | $80.05 | +0.72% | 9,300 |
| Sep 13, 2021 | $77.74 | $81.50 | $77.30 | $79.48 | +3.05% | 114,000 |
| Sep 7, 2021 | $79.75 | $80.25 | $76.20 | $77.13 | -2.31% | 217,300 |
| Aug 30, 2021 | $77.25 | $79.35 | $75.00 | $78.95 | +2.80% | 15,000 |
| Aug 23, 2021 | $77.01 | $77.01 | $75.08 | $76.80 | +0.39% | 96,300 |
| Aug 16, 2021 | $77.08 | $78.36 | $75.20 | $76.50 | +0.35% | 234,500 |
| Aug 9, 2021 | $77.88 | $79.20 | $75.00 | $76.23 | +0.54% | 18,600 |
| Aug 2, 2021 | $77.00 | $79.90 | $75.82 | $75.82 | -1.04% | 6,200 |
| Jul 26, 2021 | $87.26 | $87.26 | $76.62 | $76.62 | -11.63% | 9,100 |
| Jul 19, 2021 | $89.95 | $89.95 | $85.00 | $86.70 | -3.17% | 7,400 |
| Jul 12, 2021 | $90.92 | $91.04 | $87.85 | $89.54 | +0.53% | 19,500 |
| Jul 6, 2021 | $89.64 | $92.50 | $88.20 | $89.07 | -0.08% | 530,100 |
| Jun 28, 2021 | $90.94 | $90.94 | $88.20 | $89.14 | +0.42% | 14,400 |
| Jun 21, 2021 | $90.13 | $91.55 | $88.19 | $88.77 | -0.59% | 6,600 |
| Jun 14, 2021 | $92.46 | $94.41 | $89.30 | $89.30 | -3.42% | 8,100 |
| Jun 7, 2021 | $91.00 | $93.19 | $86.75 | $92.46 | -0.02% | 15,100 |
| Jun 1, 2021 | $91.43 | $92.48 | $86.83 | $92.48 | -0.13% | 13,000 |
| May 24, 2021 | $91.90 | $92.60 | $90.88 | $92.60 | +0.76% | 3,800 |
| May 17, 2021 | $87.59 | $91.96 | $87.59 | $91.90 | +4.21% | 14,500 |
| May 10, 2021 | $87.06 | $89.75 | $86.75 | $88.19 | -2.08% | 381,400 |
| May 3, 2021 | $95.00 | $95.00 | $87.45 | $90.06 | +0.37% | 39,200 |
| Apr 26, 2021 | $86.75 | $93.67 | $86.75 | $89.73 | -3.64% | 20,800 |
| Apr 19, 2021 | $96.62 | $96.62 | $90.90 | $93.12 | +0.30% | 351,400 |
| Apr 12, 2021 | $91.50 | $93.22 | $86.75 | $92.84 | +3.21% | 5,300 |
| Apr 5, 2021 | $91.50 | $91.50 | $86.95 | $89.95 | +1.17% | 9,500 |
| Mar 29, 2021 | $90.70 | $91.10 | $88.76 | $88.91 | +0.35% | 4,500 |
| Mar 22, 2021 | $90.31 | $91.62 | $85.75 | $88.60 | +0.45% | 8,200 |
| Mar 15, 2021 | $86.91 | $89.15 | $86.70 | $88.20 | +2.64% | 13,600 |
| Mar 8, 2021 | $87.46 | $87.46 | $83.30 | $85.93 | -1.04% | 8,000 |
| Mar 1, 2021 | $85.40 | $88.41 | $83.65 | $86.83 | +2.37% | 15,600 |
| Feb 22, 2021 | $84.90 | $85.02 | $82.00 | $84.82 | -1.03% | 93,800 |
| Feb 16, 2021 | $90.09 | $91.30 | $85.70 | $85.70 | -1.71% | 12,000 |
| Feb 8, 2021 | $87.77 | $87.77 | $83.05 | $87.19 | +3.24% | 18,000 |
| Feb 1, 2021 | $85.67 | $87.26 | $82.00 | $84.45 | -0.74% | 19,800 |
| Jan 25, 2021 | $84.75 | $89.47 | $84.75 | $85.08 | -1.88% | 14,800 |
| Jan 19, 2021 | $85.50 | $87.20 | $84.86 | $86.71 | +1.87% | 11,200 |
| Jan 11, 2021 | $89.86 | $90.15 | $84.88 | $85.12 | -6.50% | 13,400 |
| Jan 4, 2021 | $92.00 | $93.75 | $89.74 | $91.04 | +4.60% | 17,700 |
| Dec 28, 2020 | $85.18 | $91.00 | $85.18 | $87.04 | +1.74% | 9,500 |
| Dec 21, 2020 | $86.53 | $88.17 | $85.45 | $85.55 | -2.75% | 11,300 |
| Dec 14, 2020 | $88.53 | $88.53 | $85.66 | $87.97 | +0.99% | 18,200 |
| Dec 7, 2020 | $86.50 | $89.45 | $84.72 | $87.11 | +0.46% | 16,900 |
| Nov 30, 2020 | $88.64 | $89.28 | $84.37 | $86.71 | -0.56% | 26,500 |
| Nov 23, 2020 | $87.55 | $88.25 | $83.50 | $87.20 | -2.57% | 11,100 |
| Nov 16, 2020 | $90.36 | $91.00 | $87.80 | $89.50 | -2.92% | 41,000 |
| Nov 9, 2020 | $88.00 | $94.15 | $86.75 | $92.19 | -2.12% | 89,100 |
| Nov 2, 2020 | $88.65 | $94.38 | $88.65 | $94.19 | +5.30% | 15,200 |
| Oct 26, 2020 | $90.65 | $92.70 | $87.69 | $89.45 | -1.00% | 7,400 |
| Oct 19, 2020 | $94.84 | $94.84 | $90.35 | $90.35 | -5.87% | 147,400 |
| Oct 12, 2020 | $97.55 | $97.55 | $94.13 | $95.98 | -1.52% | 18,600 |
| Oct 5, 2020 | $96.69 | $98.45 | $95.00 | $97.46 | -2.93% | 20,600 |
| Sep 28, 2020 | $97.00 | $100.40 | $97.00 | $100.40 | +6.87% | 5,200 |
| Sep 21, 2020 | $97.60 | $98.40 | $93.95 | $93.95 | -3.74% | 6,400 |
| Sep 14, 2020 | $97.00 | $99.00 | $95.15 | $97.60 | -1.17% | 4,500 |
| Sep 8, 2020 | $95.32 | $98.89 | $94.35 | $98.76 | +4.01% | 7,400 |
| Aug 31, 2020 | $101.65 | $101.90 | $94.95 | $94.95 | -6.31% | 5,800 |
| Aug 24, 2020 | $100.00 | $102.00 | $99.84 | $101.34 | +2.56% | 7,200 |
| Aug 17, 2020 | $97.83 | $101.57 | $97.00 | $98.81 | +0.06% | 8,300 |
| Aug 10, 2020 | $99.39 | $99.60 | $96.70 | $98.75 | -0.75% | 7,300 |
| Aug 3, 2020 | $102.50 | $103.65 | $98.41 | $99.50 | -1.09% | 13,800 |
| Jul 27, 2020 | $98.70 | $104.00 | $98.70 | $100.60 | +1.25% | 22,300 |
| Jul 20, 2020 | $98.51 | $101.93 | $97.75 | $99.36 | +1.54% | 13,500 |
| Jul 13, 2020 | $97.50 | $98.51 | $95.30 | $97.85 | +0.36% | 19,400 |
| Jul 6, 2020 | $94.50 | $97.50 | $93.44 | $97.50 | +4.56% | 38,000 |
| Jun 29, 2020 | $90.85 | $94.55 | $90.50 | $93.25 | +2.42% | 19,600 |
| Jun 22, 2020 | $89.83 | $92.30 | $88.00 | $91.05 | +1.47% | 15,300 |
| Jun 15, 2020 | $87.33 | $89.89 | $86.40 | $89.73 | +4.40% | 12,800 |
| Jun 8, 2020 | $86.10 | $89.73 | $85.75 | $85.95 | -1.21% | 14,500 |
| Jun 1, 2020 | $87.53 | $89.95 | $86.55 | $87.00 | -2.59% | 13,000 |
| May 26, 2020 | $87.00 | $89.70 | $83.00 | $89.31 | +1.25% | 5,800 |
| May 18, 2020 | $86.75 | $88.21 | $85.15 | $88.21 | +2.15% | 9,700 |
| May 11, 2020 | $82.31 | $88.50 | $82.31 | $86.35 | +4.04% | 31,600 |
| May 4, 2020 | $81.00 | $83.20 | $81.00 | $83.00 | -0.36% | 9,000 |
| Apr 27, 2020 | $78.85 | $83.55 | $78.85 | $83.30 | +5.64% | 6,700 |
| Apr 20, 2020 | $78.13 | $81.65 | $77.28 | $78.85 | +2.34% | 24,700 |
| Apr 13, 2020 | $78.00 | $82.25 | $76.05 | $77.05 | +0.06% | 16,700 |
| Apr 6, 2020 | $80.55 | $80.55 | $71.65 | $77.00 | +0.21% | 11,300 |
| Mar 30, 2020 | $76.12 | $78.00 | $73.75 | $76.84 | +0.05% | 50,200 |
| Mar 23, 2020 | $66.61 | $76.80 | $63.85 | $76.80 | +15.32% | 14,200 |
| Mar 16, 2020 | $66.28 | $76.06 | $62.10 | $66.60 | -2.62% | 52,900 |
| Mar 9, 2020 | $74.78 | $77.41 | $63.18 | $68.39 | -13.76% | 32,300 |
| Mar 2, 2020 | $73.85 | $80.79 | $72.80 | $79.30 | +7.35% | 30,300 |
| Feb 24, 2020 | $80.05 | $81.31 | $71.84 | $73.87 | -11.63% | 102,000 |
| Feb 18, 2020 | $83.60 | $84.09 | $83.34 | $83.59 | +2.44% | 7,000 |
| Feb 10, 2020 | $83.41 | $84.65 | $81.30 | $81.60 | -1.75% | 8,200 |
| Feb 3, 2020 | $83.75 | $85.05 | $83.05 | $83.05 | +0.91% | 19,600 |
| Jan 27, 2020 | $78.95 | $84.20 | $78.95 | $82.30 | +2.98% | 24,000 |
| Jan 21, 2020 | $79.20 | $79.92 | $79.00 | $79.92 | -1.19% | 59,000 |
| Jan 13, 2020 | $79.06 | $81.16 | $78.58 | $80.88 | +2.43% | 86,700 |
| Jan 6, 2020 | $80.63 | $80.87 | $78.55 | $78.96 | -1.61% | 19,700 |
| Dec 30, 2019 | $81.02 | $82.25 | $80.05 | $80.25 | -0.37% | 63,600 |
| Dec 23, 2019 | $79.68 | $81.43 | $79.50 | $80.55 | +3.02% | 4,500 |
| Dec 16, 2019 | $79.35 | $79.35 | $77.50 | $78.19 | -1.46% | 11,900 |
| Dec 9, 2019 | $77.85 | $79.90 | $77.35 | $79.35 | +1.17% | 10,900 |
| Dec 2, 2019 | $78.50 | $78.50 | $76.55 | $78.43 | -0.09% | 5,600 |
| Nov 25, 2019 | $76.65 | $78.50 | $75.85 | $78.50 | +3.36% | 6,700 |
| Nov 18, 2019 | $76.00 | $77.21 | $75.45 | $75.95 | +1.36% | 5,400 |
| Nov 11, 2019 | $74.45 | $75.60 | $74.25 | $74.93 | -0.81% | 12,100 |
| Nov 4, 2019 | $76.10 | $76.22 | $75.15 | $75.54 | -0.80% | 3,000 |
| Oct 28, 2019 | $74.66 | $77.75 | $74.45 | $76.15 | +2.15% | 33,400 |
| Oct 21, 2019 | $75.30 | $77.00 | $74.55 | $74.55 | -2.92% | 5,400 |
| Oct 14, 2019 | $76.20 | $76.79 | $75.33 | $76.79 | +0.84% | 11,300 |
| Oct 7, 2019 | $77.91 | $77.91 | $75.00 | $76.15 | +1.45% | 58,700 |
| Sep 30, 2019 | $79.00 | $79.00 | $73.86 | $75.06 | -7.60% | 16,400 |
| Sep 23, 2019 | $78.92 | $81.80 | $78.92 | $81.23 | +3.73% | 6,500 |
| Sep 16, 2019 | $77.95 | $78.85 | $77.55 | $78.31 | +0.72% | 27,100 |
| Sep 9, 2019 | $77.79 | $79.00 | $77.75 | $77.75 | -0.19% | 3,600 |
| Sep 3, 2019 | $76.65 | $78.80 | $76.65 | $77.90 | +1.63% | 1,900 |
| Aug 26, 2019 | $76.54 | $77.87 | $75.85 | $76.65 | +0.14% | 13,900 |
| Aug 19, 2019 | $74.70 | $76.54 | $74.00 | $76.54 | +2.46% | 3,600 |
| Aug 12, 2019 | $73.05 | $74.70 | $73.05 | $74.70 | +2.92% | 11,300 |
| Aug 5, 2019 | $73.40 | $73.40 | $70.53 | $72.58 | -1.72% | 7,500 |
| Jul 29, 2019 | $81.46 | $81.46 | $73.85 | $73.85 | -8.26% | 38,100 |
| Jul 22, 2019 | $82.05 | $82.05 | $79.90 | $80.50 | -2.35% | 5,200 |
| Jul 15, 2019 | $82.50 | $82.50 | $81.89 | $82.44 | -0.07% | 7,200 |
| Jul 8, 2019 | $80.44 | $82.52 | $80.29 | $82.50 | +2.56% | 2,900 |
| Jul 1, 2019 | $78.74 | $80.44 | $78.60 | $80.44 | +1.32% | 4,700 |
| Jun 24, 2019 | $79.85 | $81.00 | $78.67 | $79.39 | +1.98% | 35,100 |
| Jun 17, 2019 | $81.37 | $82.58 | $77.85 | $77.85 | -4.33% | 8,100 |
| Jun 10, 2019 | $80.13 | $84.62 | $80.13 | $81.37 | +1.55% | 4,700 |
| Jun 3, 2019 | $79.61 | $80.54 | $79.10 | $80.13 | +1.24% | 4,600 |
| May 28, 2019 | $81.00 | $81.00 | $79.15 | $79.15 | -2.28% | 14,400 |
| May 20, 2019 | $80.15 | $81.40 | $80.15 | $81.00 | +1.06% | 14,600 |
| May 13, 2019 | $79.97 | $80.15 | $79.34 | $80.15 | +0.23% | 900 |
| May 6, 2019 | $79.67 | $79.97 | $77.45 | $79.97 | +0.38% | 2,600 |
| Apr 29, 2019 | $79.18 | $80.70 | $78.65 | $79.67 | +0.62% | 68,700 |
| Apr 22, 2019 | $76.64 | $79.50 | $75.76 | $79.18 | +4.27% | 32,100 |
| Apr 15, 2019 | $75.98 | $76.84 | $75.94 | $75.94 | -1.06% | 12,300 |
| Apr 8, 2019 | $82.35 | $83.54 | $76.55 | $76.75 | -7.84% | 22,400 |
| Apr 1, 2019 | $83.96 | $85.11 | $82.88 | $83.28 | +0.06% | 9,500 |
| Mar 25, 2019 | $83.04 | $84.14 | $82.95 | $83.23 | -1.14% | 2,600 |
| Mar 18, 2019 | $82.90 | $84.95 | $82.02 | $84.19 | +1.12% | 14,400 |
| Mar 11, 2019 | $80.31 | $84.11 | $80.10 | $83.26 | +3.39% | 101,800 |
| Mar 4, 2019 | $77.61 | $81.50 | $77.59 | $80.53 | +3.91% | 18,200 |
| Feb 25, 2019 | $76.55 | $77.50 | $76.36 | $77.50 | +1.72% | 23,100 |
| Feb 19, 2019 | $80.40 | $80.40 | $76.19 | $76.19 | -0.34% | 18,300 |
| Feb 11, 2019 | $76.35 | $78.45 | $75.85 | $76.45 | -0.20% | 101,000 |
| Feb 4, 2019 | $76.61 | $76.61 | $75.82 | $76.60 | 0.00% | 36,000 |
| Jan 28, 2019 | $74.08 | $77.05 | $74.08 | $76.60 | +3.40% | 96,900 |
| Jan 22, 2019 | $77.46 | $77.53 | $72.90 | $74.08 | -4.26% | 105,200 |
| Jan 14, 2019 | $79.84 | $80.75 | $74.40 | $77.38 | -0.99% | 26,900 |
| Jan 7, 2019 | $75.13 | $80.65 | $75.00 | $78.15 | +4.20% | 23,200 |
| Dec 31, 2018 | $75.95 | $77.72 | $74.40 | $75.00 | -0.99% | 26,300 |
| Dec 24, 2018 | $78.90 | $79.85 | $74.85 | $75.75 | -2.76% | 33,500 |
| Dec 17, 2018 | $77.68 | $78.69 | $76.75 | $77.90 | -0.19% | 65,700 |
| Dec 10, 2018 | $78.65 | $80.85 | $78.05 | $78.05 | -3.65% | 10,800 |
| Dec 3, 2018 | $84.07 | $84.07 | $79.96 | $81.01 | -2.73% | 8,500 |
| Nov 26, 2018 | $84.30 | $84.55 | $83.28 | $83.28 | -2.57% | 4,000 |
| Nov 19, 2018 | $83.88 | $85.48 | $82.95 | $85.48 | +1.36% | 6,500 |
| Nov 12, 2018 | $80.65 | $84.33 | $80.65 | $84.33 | +1.60% | 136,000 |
| Nov 5, 2018 | $82.16 | $84.03 | $82.16 | $83.00 | +1.02% | 3,300 |
| Oct 29, 2018 | $84.41 | $84.41 | $79.88 | $82.16 | -2.07% | 160,700 |
| Oct 22, 2018 | $88.63 | $88.63 | $83.90 | $83.90 | -3.25% | 3,000 |
| Oct 15, 2018 | $85.28 | $87.07 | $83.50 | $86.72 | +1.20% | 22,500 |
| Oct 8, 2018 | $86.50 | $87.81 | $84.24 | $85.69 | -4.59% | 96,200 |
| Oct 1, 2018 | $92.00 | $93.33 | $88.60 | $89.81 | -2.76% | 72,900 |
| Sep 24, 2018 | $89.70 | $92.36 | $88.10 | $92.36 | +2.97% | 43,900 |
| Sep 17, 2018 | $88.19 | $90.85 | $87.55 | $89.70 | +2.80% | 5,300 |
| Sep 10, 2018 | $84.46 | $87.39 | $83.90 | $87.26 | +5.03% | 3,500 |
| Sep 4, 2018 | $84.05 | $84.20 | $83.08 | $83.08 | -1.15% | 1,800 |
| Aug 27, 2018 | $86.33 | $88.15 | $84.05 | $84.05 | -1.52% | 28,300 |
| Aug 20, 2018 | $86.29 | $88.26 | $85.30 | $85.35 | -0.23% | 9,600 |
| Aug 13, 2018 | $87.00 | $87.17 | $85.20 | $85.55 | -3.20% | 7,300 |
| Aug 6, 2018 | $90.46 | $90.46 | $87.45 | $88.38 | -2.30% | 500 |
| Jul 30, 2018 | $90.34 | $90.46 | $87.78 | $90.46 | +2.08% | 13,800 |
| Jul 23, 2018 | $83.77 | $89.46 | $82.24 | $88.62 | +5.22% | 4,000 |
| Jul 16, 2018 | $85.77 | $85.98 | $83.00 | $84.22 | -1.15% | 22,200 |
| Jul 9, 2018 | $84.74 | $85.42 | $83.96 | $85.20 | +0.44% | 30,500 |
| Jul 2, 2018 | $82.85 | $84.83 | $82.12 | $84.83 | +3.65% | 6,300 |
| Jun 25, 2018 | $81.75 | $82.90 | $80.75 | $81.84 | -1.40% | 48,000 |
| Jun 18, 2018 | $80.10 | $83.20 | $80.10 | $83.00 | +1.69% | 18,600 |
| Jun 11, 2018 | $79.26 | $81.62 | $77.89 | $81.62 | +4.91% | 26,400 |
| Jun 4, 2018 | $78.33 | $80.01 | $76.37 | $77.80 | +2.18% | 6,500 |
| May 29, 2018 | $81.44 | $81.44 | $75.95 | $76.14 | -6.51% | 6,900 |
| May 21, 2018 | $79.13 | $81.44 | $78.80 | $81.44 | +0.74% | 24,200 |
| May 14, 2018 | $78.72 | $80.84 | $77.15 | $80.84 | +4.03% | 20,300 |
| May 7, 2018 | $76.55 | $78.45 | $76.37 | $77.71 | +1.52% | 141,400 |
| Apr 30, 2018 | $78.15 | $78.41 | $75.35 | $76.55 | -0.97% | 162,500 |
| Apr 23, 2018 | $76.05 | $78.18 | $75.07 | $77.30 | -2.77% | 12,500 |
| Apr 16, 2018 | $85.66 | $86.18 | $78.04 | $79.50 | -7.45% | 15,100 |
| Apr 9, 2018 | $86.45 | $88.21 | $85.55 | $85.90 | -1.76% | 57,300 |
| Apr 2, 2018 | $83.85 | $87.44 | $81.50 | $87.44 | +4.78% | 58,200 |
| Mar 26, 2018 | $82.90 | $84.60 | $82.23 | $83.45 | +0.59% | 19,900 |
| Mar 19, 2018 | $78.80 | $84.30 | $78.75 | $82.96 | +6.91% | 12,300 |
| Mar 12, 2018 | $79.48 | $79.56 | $77.60 | $77.60 | -3.90% | 17,600 |
| Mar 5, 2018 | $78.15 | $80.75 | $77.50 | $80.75 | +4.19% | 6,000 |
| Feb 26, 2018 | $84.25 | $84.25 | $77.50 | $77.50 | -6.23% | 15,400 |
| Feb 20, 2018 | $83.95 | $84.26 | $81.73 | $82.65 | -9.87% | 184,000 |
| Feb 12, 2018 | $89.05 | $92.63 | $87.15 | $91.70 | +3.79% | 5,300 |
| Feb 5, 2018 | $93.00 | $93.00 | $86.25 | $88.35 | -3.97% | 30,600 |
| Jan 29, 2018 | $96.30 | $97.25 | $92.00 | $92.00 | -4.12% | 23,800 |
| Jan 22, 2018 | $97.20 | $99.71 | $95.30 | $95.95 | +1.32% | 9,600 |
| Jan 16, 2018 | $93.15 | $95.91 | $92.35 | $94.70 | +2.21% | 87,500 |
| Jan 8, 2018 | $92.05 | $93.33 | $91.45 | $92.65 | +1.93% | 13,400 |
| Jan 2, 2018 | $91.54 | $92.45 | $89.75 | $90.90 | +0.17% | 11,400 |
| Dec 26, 2017 | $91.13 | $92.40 | $89.85 | $90.75 | -1.79% | 6,300 |
| Dec 18, 2017 | $90.58 | $92.40 | $87.35 | $92.40 | +4.23% | 39,200 |
| Dec 11, 2017 | $88.95 | $91.25 | $88.65 | $88.65 | -0.56% | 17,800 |
| Dec 4, 2017 | $86.70 | $90.05 | $85.50 | $89.15 | +1.46% | 156,700 |
| Nov 27, 2017 | $85.54 | $88.95 | $84.96 | $87.87 | +0.78% | 13,500 |
| Nov 20, 2017 | $83.40 | $87.19 | $83.35 | $87.19 | +4.11% | 62,200 |
| Nov 13, 2017 | $86.02 | $86.02 | $83.10 | $83.75 | -2.64% | 9,700 |
| Nov 6, 2017 | $86.13 | $87.30 | $84.85 | $86.02 | +0.43% | 144,900 |
| Oct 30, 2017 | $88.80 | $89.48 | $85.65 | $85.65 | -3.66% | 9,100 |
| Oct 23, 2017 | $86.86 | $91.35 | $85.70 | $88.90 | +2.73% | 15,400 |
| Oct 16, 2017 | $93.33 | $93.33 | $86.50 | $86.54 | -8.81% | 11,400 |
| Oct 9, 2017 | $90.14 | $95.85 | $89.85 | $94.90 | +6.03% | 5,900 |
| Oct 2, 2017 | $89.60 | $90.80 | $89.35 | $89.50 | -1.05% | 8,600 |
| Sep 25, 2017 | $90.00 | $91.45 | $90.00 | $90.45 | +0.50% | 3,600 |
| Sep 18, 2017 | $91.40 | $92.25 | $90.00 | $90.00 | -1.53% | 1,200 |
| Sep 11, 2017 | $93.75 | $93.75 | $91.15 | $91.40 | -1.93% | 6,800 |
| Sep 5, 2017 | $94.90 | $94.90 | $93.20 | $93.20 | -1.79% | 10,900 |
| Aug 28, 2017 | $94.35 | $95.36 | $93.95 | $94.90 | +1.61% | 8,400 |
| Aug 21, 2017 | $92.50 | $95.35 | $92.50 | $93.40 | +0.97% | 8,800 |
| Aug 14, 2017 | $96.40 | $96.50 | $92.50 | $92.50 | -2.89% | 5,400 |
| Aug 7, 2017 | $97.13 | $97.13 | $94.75 | $95.25 | -3.59% | 7,500 |
| Jul 31, 2017 | $97.95 | $98.80 | $97.95 | $98.80 | +3.08% | 8,200 |
| Jul 24, 2017 | $99.98 | $100.55 | $95.85 | $95.85 | -9.05% | 11,600 |
| Jul 17, 2017 | $101.65 | $105.39 | $100.70 | $105.39 | +4.81% | 6,500 |
| Jul 10, 2017 | $99.25 | $100.55 | $97.67 | $100.55 | +1.31% | 1,600 |
| Jul 3, 2017 | $102.35 | $102.35 | $99.05 | $99.25 | -3.03% | 15,400 |
| Jun 26, 2017 | $100.04 | $102.35 | $99.78 | $102.35 | +2.31% | 3,500 |
| Jun 19, 2017 | $101.40 | $101.40 | $99.92 | $100.04 | -0.41% | 11,000 |
| Jun 12, 2017 | $100.58 | $101.00 | $99.44 | $100.45 | -2.57% | 7,200 |
| Jun 5, 2017 | $103.65 | $103.65 | $103.00 | $103.10 | +0.01% | 5,800 |
| May 30, 2017 | $101.06 | $103.09 | $101.06 | $103.09 | +2.63% | 18,300 |
| May 22, 2017 | $98.60 | $101.06 | $98.45 | $100.45 | +2.66% | 20,600 |
| May 15, 2017 | $94.50 | $98.59 | $94.25 | $97.85 | +4.21% | 31,300 |
| May 8, 2017 | $93.00 | $93.90 | $91.90 | $93.90 | +1.52% | 27,200 |
| May 1, 2017 | $90.75 | $92.49 | $90.75 | $92.49 | +1.92% | 16,500 |
| Apr 24, 2017 | $93.20 | $93.40 | $90.75 | $90.75 | -2.63% | 2,900 |
| Apr 17, 2017 | $92.20 | $93.20 | $92.20 | $93.20 | +1.23% | 5,600 |
| Apr 10, 2017 | $91.63 | $93.55 | $90.75 | $92.07 | +2.70% | 8,600 |
| Apr 3, 2017 | $91.10 | $91.10 | $89.55 | $89.65 | -1.59% | 16,500 |
| Mar 27, 2017 | $91.75 | $91.75 | $91.10 | $91.10 | -1.67% | 8,400 |
| Mar 20, 2017 | $92.00 | $92.92 | $91.40 | $92.65 | +2.66% | 6,900 |
| Mar 13, 2017 | $88.45 | $91.67 | $88.45 | $90.25 | +2.15% | 14,400 |
| Mar 6, 2017 | $89.58 | $89.58 | $88.35 | $88.35 | -3.18% | 2,800 |
| Feb 27, 2017 | $90.30 | $91.25 | $89.58 | $91.25 | +0.62% | 9,600 |
| Feb 21, 2017 | $87.30 | $91.09 | $87.30 | $90.69 | +3.63% | 6,900 |
| Feb 13, 2017 | $87.82 | $88.38 | $85.60 | $87.51 | -0.35% | 10,300 |
| Feb 6, 2017 | $88.50 | $90.88 | $87.35 | $87.82 | -0.71% | 21,700 |
| Jan 30, 2017 | $86.00 | $90.40 | $84.30 | $88.45 | +3.28% | 24,300 |
| Jan 23, 2017 | $85.10 | $87.34 | $84.40 | $85.64 | +2.81% | 11,300 |
| Jan 17, 2017 | $83.50 | $84.00 | $83.05 | $83.30 | 0.00% | 20,800 |
| Jan 9, 2017 | $82.43 | $83.30 | $81.40 | $83.30 | +0.80% | 37,900 |
| Jan 3, 2017 | $83.02 | $83.07 | $82.64 | $82.64 | -2.58% | 188,800 |
| Dec 27, 2016 | $83.19 | $84.83 | $82.65 | $84.83 | +0.57% | 181,200 |
| Dec 19, 2016 | $83.75 | $85.28 | $82.50 | $84.35 | +2.37% | 31,800 |
| Dec 12, 2016 | $82.25 | $84.80 | $82.25 | $82.40 | -1.76% | 31,000 |
| Dec 5, 2016 | $83.33 | $83.88 | $81.55 | $83.88 | +1.55% | 45,000 |
| Nov 28, 2016 | $84.10 | $85.29 | $82.60 | $82.60 | -1.78% | 14,600 |
| Nov 21, 2016 | $86.25 | $86.25 | $84.10 | $84.10 | -2.49% | 14,000 |
| Nov 14, 2016 | $85.28 | $86.56 | $84.45 | $86.25 | +1.09% | 9,800 |
| Nov 7, 2016 | $88.12 | $89.54 | $84.98 | $85.32 | – | 8,000 |
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?