Royal Bank Scotland plc (The) Historical Stock Prices

RBS 
$10.07
*  
0.19
1.92%
Get RBS Alerts
*Delayed - data as of Sep. 2, 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 02-JUN-2015 TO 02-SEP-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  10.16  10.18  9.93  10.07 519,101
09/02/2015 10.17 10.18 9.93 10.07 519,551
09/01/2015 9.91 10.05 9.83 9.88 1,723,742
08/31/2015 10.24 10.28 10.19 10.27 356,077
08/28/2015 10.16 10.34 10.16 10.3 2,417,429
08/27/2015 10.28 10.3332 10.17 10.3 1,464,022
08/26/2015 10.19 10.2 9.903 10.17 1,571,449
08/25/2015 10.05 10.1 9.705 9.71 1,298,797
08/24/2015 9.57 9.9 9.43 9.62 1,942,624
08/21/2015 10.17 10.22 9.96 9.96 931,322
08/20/2015 10.41 10.42 10.27 10.28 849,802
08/19/2015 10.49 10.49 10.325 10.4 954,357
08/18/2015 10.66 10.7 10.6 10.62 1,006,631
08/17/2015 10.63 10.63 10.54 10.6 959,039
08/14/2015 10.62 10.7 10.61 10.7 430,189
08/13/2015 10.56 10.59 10.51 10.52 671,500
08/12/2015 10.61 10.7 10.54 10.67 1,366,060
08/11/2015 10.78 10.82 10.64 10.71 640,985
08/10/2015 10.61 10.75 10.6097 10.74 427,375
08/07/2015 10.67 10.71 10.63 10.69 710,861
08/06/2015 10.78 10.84 10.755 10.81 459,342
08/05/2015 10.82 10.82 10.74 10.77 525,329
08/04/2015 10.52 10.61 10.475 10.57 2,166,782
08/03/2015 10.59 10.635 10.39 10.49 1,125,882
07/31/2015 10.66 10.68 10.59 10.66 1,454,694
07/30/2015 10.87 10.9065 10.6 10.65 2,845,348
07/29/2015 10.96 11.05 10.95 11.02 463,875
07/28/2015 10.9 11.005 10.86 10.98 427,893
07/27/2015 10.85 10.86 10.72 10.74 484,502
07/24/2015 10.79 10.96 10.78 10.88 320,635
07/23/2015 11.11 11.12 10.895 10.92 576,350
07/22/2015 11.21 11.26 11.19 11.25 316,369
07/21/2015 11.19 11.235 11.18 11.2 291,385
07/20/2015 11.18 11.24 11.13 11.2 245,781
07/17/2015 11.2 11.25 11.17 11.24 598,580
07/16/2015 11.17 11.27 11.16 11.25 311,366
07/15/2015 11.07 11.13 11.04 11.09 644,409
07/14/2015 10.92 11.02 10.875 10.97 2,014,586
07/13/2015 10.82 10.93 10.81 10.9 563,335
07/10/2015 10.76 10.77 10.65 10.73 394,080
07/09/2015 10.58 10.61 10.45 10.47 457,922
07/08/2015 10.35 10.38 10.29 10.32 2,382,372
07/07/2015 10.57 10.635 10.37 10.61 866,728
07/06/2015 10.83 10.89 10.72 10.75 1,031,527
07/02/2015 11.36 11.44 11.34 11.37 676,191
07/01/2015 11.34 11.36 11.22 11.27 539,712
06/30/2015 11.27 11.28 10.99 11.07 762,985
06/29/2015 11.36 11.39 11.11 11.11 850,495
06/26/2015 11.52 11.61 11.48 11.51 436,568
06/25/2015 11.62 11.63 11.5 11.52 863,434
06/24/2015 11.39 11.44 11.32 11.34 384,774
06/23/2015 11.27 11.35 11.26 11.33 389,265
06/22/2015 11.23 11.29 11.16 11.18 623,197
06/19/2015 11.11 11.13 11.05 11.06 498,577
06/18/2015 11.02 11.08 10.97 11.02 416,300
06/17/2015 11 11.035 10.91 10.99 606,624
06/16/2015 10.96 11.04 10.95 10.99 407,227
06/15/2015 10.88 10.98 10.87 10.96 455,323
06/12/2015 11.11 11.2 11.04 11.14 337,604
06/11/2015 11.18 11.28 11.12 11.25 1,767,709
06/10/2015 10.91 11.1 10.9 11.02 879,269
06/09/2015 10.77 10.87 10.68 10.81 542,609
06/08/2015 10.88 10.9 10.7599 10.78 442,213
06/05/2015 10.76 11.01 10.71 10.94 879,426
06/04/2015 10.79 10.92 10.76 10.79 673,120
06/03/2015 10.7 10.82 10.7 10.73 548,585
06/02/2015 10.56 10.69 10.53 10.64 412,310
*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?