Royal Bank Scotland plc (The) Historical Stock Prices

RBS 
$11.74
*  
0.15
1.26%
Get RBS Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading RBS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.82  11.84  11.70  11.74 447,166
09/22/2014 11.84 11.84 11.7 11.74 446,666
09/19/2014 12.04 12.055 11.88 11.89 1,512,630
09/18/2014 11.78 11.83 11.675 11.76 1,944,203
09/17/2014 11.62 11.69 11.56 11.58 942,687
09/16/2014 11.25 11.5 11.24 11.49 960,281
09/15/2014 11.35 11.39 11.22 11.27 1,744,178
09/12/2014 11.36 11.47 11.31 11.46 986,559
09/11/2014 11.27 11.33 11.19 11.3 2,305,112
09/10/2014 11.13 11.28 11.05 11.27 3,020,169
09/09/2014 11.1 11.12 11.04 11.07 952,464
09/08/2014 11.03 11.1 10.96 11.01 1,038,635
09/05/2014 11.47 11.49 11.33 11.38 1,738,523
09/04/2014 11.53 11.7 11.52 11.64 1,785,961
09/03/2014 11.55 11.71 11.54 11.6 3,473,288
09/02/2014 11.7 11.71 11.56 11.64 985,989
08/29/2014 12.03 12.07 11.955 12.04 422,911
08/28/2014 12.02 12.05 11.95 11.95 324,157
08/27/2014 12.15 12.15 12.03 12.14 334,602
08/26/2014 12.03 12.12 12.01 12.06 494,706
08/25/2014 11.96 12.15 11.96 12.08 544,879
08/22/2014 11.92 11.95 11.84 11.86 429,760
08/21/2014 11.95 12 11.9201 11.94 461,403
08/20/2014 11.83 11.97 11.8 11.94 516,042
08/19/2014 11.9 12.01 11.87 11.97 965,186
08/18/2014 11.66 11.81 11.63 11.8 1,040,781
08/15/2014 11.71 11.7301 11.505 11.61 422,427
08/14/2014 11.63 11.64 11.58 11.62 315,456
08/13/2014 11.59 11.62 11.55 11.57 300,467
08/12/2014 11.38 11.54 11.375 11.5 426,282
08/11/2014 11.44 11.46 11.33 11.38 573,485
08/08/2014 11.57 11.66 11.5245 11.65 495,994
08/07/2014 11.55 11.61 11.27 11.28 539,769
08/06/2014 11.56 11.67 11.56 11.59 359,295
08/05/2014 11.79 11.79 11.58 11.61 483,292
08/04/2014 11.93 11.95 11.78 11.91 468,543
08/01/2014 11.66 11.83 11.66 11.72 653,005
07/31/2014 12.05 12.1 11.879 11.88 415,328
07/30/2014 12.2 12.34 12.19 12.28 1,281,910
07/29/2014 12 12.02 11.94 11.95 657,489
07/28/2014 11.98 12.035 11.89 11.99 1,504,035
07/25/2014 12.37 12.47 12.29 12.38 5,946,842
07/24/2014 11.1 11.19 11.08 11.18 426,090
07/23/2014 11.07 11.08 11.0099 11.03 2,442,474
07/22/2014 11.06 11.07 10.92 10.93 2,289,212
07/21/2014 10.88 10.92 10.81 10.9 260,875
07/18/2014 10.89 10.94 10.84 10.92 430,273
07/17/2014 11.15 11.2101 10.94 10.97 669,045
07/16/2014 11.31 11.326 11.235 11.3 691,937
07/15/2014 11.22 11.27 11.145 11.21 841,412
07/14/2014 10.86 10.97 10.83 10.89 303,557
07/11/2014 10.75 10.8 10.65 10.75 419,379
07/10/2014 10.58 10.83 10.57 10.82 530,909
07/09/2014 10.84 10.88 10.8 10.85 744,665
07/08/2014 11.1 11.12 10.925 10.96 629,872
07/07/2014 11.35 11.35 11.27 11.3 442,345
07/03/2014 11.26 11.45 11.26 11.42 427,143
07/02/2014 11.17 11.24 11.15 11.22 276,735
07/01/2014 11.22 11.26 11.16 11.2 601,616
06/30/2014 11.24 11.3 11.22 11.29 657,451
06/27/2014 11.11 11.21 11.1 11.2 467,136
06/26/2014 10.9 11.1 10.87 11.08 561,120
06/25/2014 10.98 11.0575 10.94 11.05 1,419,631
06/24/2014 11.12 11.16 11.01 11.02 564,345
06/23/2014 11.24 11.25 11.21 11.24 433,436
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?