Royal Bank Scotland plc (The) Historical Stock Prices

RBS 
$10.76
*  
0.06
0.56%
Get RBS Alerts
*Delayed - data as of May 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.70  10.77  10.61  10.76 567,169
05/28/2015 10.69 10.77 10.61 10.76 567,269
05/27/2015 10.6 10.74 10.59 10.7 339,936
05/26/2015 10.77 10.77 10.62 10.65 415,268
05/22/2015 11.08 11.0838 10.98 10.98 281,547
05/21/2015 11.1 11.2 11.09 11.16 625,620
05/20/2015 10.92 11.13 10.92 11.05 539,810
05/19/2015 10.9 10.92 10.82 10.84 479,848
05/18/2015 11.05 11.1 11.03 11.05 959,217
05/15/2015 11.17 11.17 11.075 11.13 305,929
05/14/2015 11.3 11.31 11.19 11.22 595,849
05/13/2015 11.15 11.18 11.08 11.14 388,320
05/12/2015 11.07 11.0851 10.98 11.05 905,215
05/11/2015 11.08 11.21 11.08 11.14 595,653
05/08/2015 10.73 10.96 10.71 10.95 1,535,981
05/07/2015 10.14 10.2 10.0201 10.2 888,122
05/06/2015 10.22 10.25 10.13 10.17 448,445
05/05/2015 10.39 10.415 10.2 10.21 564,574
05/04/2015 10.36 10.45 10.36 10.43 377,387
05/01/2015 10.41 10.45 10.3 10.38 1,145,433
04/30/2015 10.41 10.49 10.33 10.34 1,888,506
04/29/2015 10.79 10.91 10.79 10.86 440,124
04/28/2015 10.83 11 10.815 11 580,853
04/27/2015 10.8 10.88 10.72 10.77 353,847
04/24/2015 10.75 10.81 10.69 10.74 345,686
04/23/2015 10.51 10.66 10.4999 10.63 339,895
04/22/2015 10.52 10.57 10.45 10.53 319,584
04/21/2015 10.63 10.68 10.58 10.59 257,148
04/20/2015 10.49 10.55 10.455 10.49 234,665
04/17/2015 10.6 10.605 10.4451 10.5 303,979
04/16/2015 10.7 10.7338 10.6 10.68 600,573
04/15/2015 10.57 10.63 10.53 10.61 452,324
04/14/2015 10.49 10.58 10.47 10.54 1,047,628
04/13/2015 10.26 10.41 10.26 10.39 1,715,037
04/10/2015 10.23 10.27 10.18 10.25 365,298
04/09/2015 10.38 10.38 10.23 10.31 513,732
04/08/2015 10.53 10.56 10.39 10.43 326,210
04/07/2015 10.49 10.55 10.46 10.46 3,034,651
04/06/2015 10.38 10.59 10.34 10.55 539,816
04/02/2015 10.32 10.42 10.32 10.41 531,115
04/01/2015 10.24 10.28 10.13 10.27 531,675
03/31/2015 10.11 10.16 10.07 10.09 429,222
03/30/2015 10.24 10.3201 10.22 10.3 519,992
03/27/2015 10.27 10.3 10.175 10.23 483,295
03/26/2015 10.47 10.48 10.3399 10.39 523,341
03/25/2015 10.52 10.54 10.43 10.44 407,469
03/24/2015 10.54 10.565 10.44 10.46 505,308
03/23/2015 10.68 10.7 10.5372 10.57 280,901
03/20/2015 10.46 10.69 10.43 10.63 575,337
03/19/2015 10.4 10.41 10.21 10.24 756,327
03/18/2015 10.27 10.575 10.22 10.54 841,849
03/17/2015 10.25 10.4 10.23 10.39 578,615
03/16/2015 10.36 10.47 10.36 10.44 855,885
03/13/2015 10.54 10.58 10.41 10.57 565,393
03/12/2015 10.84 10.9 10.66 10.75 564,740
03/11/2015 10.8 10.81 10.67 10.75 481,793
03/10/2015 10.96 10.97 10.81 10.81 511,760
03/09/2015 11.13 11.15 11.03 11.11 302,442
03/06/2015 11.4 11.4 11.235 11.24 287,554
03/05/2015 11.4 11.54 11.39 11.52 188,855
03/04/2015 11.4 11.41 11.3 11.37 235,920
03/03/2015 11.37 11.41 11.33 11.37 369,122
03/02/2015 11.51 11.595 11.5 11.59 374,010
02/27/2015 11.43 11.45 11.26 11.29 1,266,344
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?