Royal Bank Scotland plc (The) Historical Stock Prices

RBS 
$11.53
*  
0.05
0.44%
Get RBS Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  11.47  11.59  11.40  11.53 434,545
12/17/2014 11.45 11.59 11.4 11.53 435,540
12/16/2014 11.35 11.7 11.301 11.48 802,306
12/15/2014 11.6 11.65 11.2599 11.32 661,778
12/12/2014 11.98 12.04 11.64 11.64 575,887
12/11/2014 12.05 12.11 11.9 11.91 283,314
12/10/2014 12.1 12.165 12.01 12.04 418,035
12/09/2014 12.26 12.271 12.15 12.2 320,499
12/08/2014 12.52 12.57 12.4216 12.48 249,011
12/05/2014 12.52 12.64 12.505 12.57 404,552
12/04/2014 12.32 12.4068 12.25 12.34 251,567
12/03/2014 12.44 12.445 12.36 12.41 295,024
12/02/2014 12.33 12.405 12.27 12.34 283,073
12/01/2014 12.23 12.25 12.07 12.11 390,105
11/28/2014 12.34 12.41 12.31 12.34 504,483
11/26/2014 12.19 12.25 12.175 12.23 472,055
11/25/2014 12.18 12.2 12.0901 12.15 461,867
11/24/2014 11.97 12 11.87 11.91 611,787
11/21/2014 12.04 12.0616 11.61 11.63 1,979,164
11/20/2014 11.95 12.0066 11.92 11.93 210,456
11/19/2014 12.07 12.12 12.01 12.07 392,721
11/18/2014 11.95 12.02 11.94 11.97 270,148
11/17/2014 11.83 11.95 11.82 11.92 186,353
11/14/2014 11.7 11.81 11.68 11.79 212,632
11/13/2014 11.71 11.83 11.7 11.75 231,707
11/12/2014 11.83 11.86 11.77 11.82 255,011
11/11/2014 12.01 12.046 11.94 12.04 189,948
11/10/2014 11.98 12.025 11.92 11.98 246,752
11/07/2014 11.89 11.91 11.81 11.9 596,463
11/06/2014 12.22 12.25 12.03 12.06 307,683
11/05/2014 12.23 12.31 12.16 12.28 426,228
11/04/2014 12.12 12.21 12.08 12.19 310,590
11/03/2014 12.14 12.19 12.1 12.15 525,643
10/31/2014 12.14 12.44 12.14 12.43 1,205,325
10/30/2014 11.59 11.76 11.59 11.74 353,737
10/29/2014 11.67 11.71 11.5 11.57 498,918
10/28/2014 11.57 11.7 11.565 11.69 444,955
10/27/2014 11.53 11.65 11.49 11.65 338,238
10/24/2014 11.73 11.82 11.65 11.81 497,344
10/23/2014 11.74 11.81 11.69 11.74 300,174
10/22/2014 11.68 11.72 11.56 11.56 320,373
10/21/2014 11.57 11.66 11.56 11.64 349,254
10/20/2014 11.15 11.39 11.15 11.39 308,556
10/17/2014 11.12 11.19 10.985 11.05 461,902
10/16/2014 10.63 10.92 10.6 10.85 741,479
10/15/2014 11.15 11.15 10.712 11.04 1,143,907
10/14/2014 11.38 11.46 11.3 11.36 537,536
10/13/2014 11.62 11.7 11.45 11.46 526,411
10/10/2014 11.52 11.58 11.36 11.37 648,969
10/09/2014 11.78 11.79 11.39 11.42 807,531
10/08/2014 11.78 11.99 11.71 11.97 692,703
10/07/2014 11.93 11.97 11.77 11.77 557,870
10/06/2014 11.88 11.959 11.86 11.93 445,998
10/03/2014 11.74 11.8 11.67 11.75 436,737
10/02/2014 11.81 11.83 11.5 11.63 706,317
10/01/2014 12.01 12.02 11.82 11.87 656,483
09/30/2014 11.9 12.01 11.84 11.93 842,358
09/29/2014 11.68 11.83 11.66 11.73 754,268
09/26/2014 11.8 11.87 11.74 11.84 450,781
09/25/2014 11.87 11.89 11.74 11.76 604,635
09/24/2014 11.75 12.05 11.715 11.93 1,176,446
09/23/2014 11.78 11.79 11.65 11.69 670,239
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
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?