Historical Stock Prices

RBS 
$10.23
*  
0.16
1.54%
Get RBS Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
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
02/26/2015 11.61 11.92 11.54 11.83 1,294,734
02/25/2015 12.37 12.52 12.37 12.43 573,105
02/24/2015 12.36 12.5 12.35 12.43 488,531
02/23/2015 12.26 12.31 12.22 12.26 330,245
02/20/2015 12.21 12.35 12.135 12.33 356,863
02/19/2015 12.16 12.22 12.13 12.15 202,165
02/18/2015 12.14 12.255 12.14 12.2 335,745
02/17/2015 11.83 11.94 11.77 11.9 323,638
02/13/2015 12 12.1 11.945 11.97 332,659
02/12/2015 11.88 11.98 11.86 11.96 384,729
02/11/2015 11.55 11.59 11.48 11.55 255,314
02/10/2015 11.69 11.71 11.6 11.68 609,950
02/09/2015 11.51 11.62 11.51 11.54 314,728
02/06/2015 11.64 11.72 11.58 11.59 301,864
02/05/2015 11.52 11.5554 11.475 11.54 172,679
02/04/2015 11.39 11.59 11.37 11.48 276,205
02/03/2015 11.22 11.49 11.22 11.46 383,654
02/02/2015 10.88 11.05 10.855 11.02 342,940
01/30/2015 10.95 10.98 10.855 10.86 436,737
01/29/2015 11.18 11.2 11.06 11.15 393,711
01/28/2015 11.4 11.4 11.17 11.18 422,686
01/27/2015 11.45 11.47 11.32 11.42 204,696
01/26/2015 11.48 11.61 11.45 11.58 210,904
01/23/2015 11.37 11.42 11.2999 11.36 253,054
01/22/2015 11.56 11.69 11.55 11.65 519,192
01/21/2015 11.28 11.5 11.26 11.48 1,200,846
01/20/2015 11.53 11.56 11.46 11.48 914,368
01/16/2015 10.93 11.05 10.8968 11.03 516,280
01/15/2015 11.07 11.075 10.88 10.9 1,307,151
01/14/2015 11.07 11.13 10.93 11.07 669,122
01/13/2015 11.29 11.371 11.11 11.19 417,222
01/12/2015 11.13 11.21 11.02 11.13 257,822
01/09/2015 11.2 11.23 11.025 11.14 387,647
01/08/2015 11.24 11.44 11.22 11.37 252,368
01/07/2015 11.19 11.2 11.06 11.18 410,171
01/06/2015 11.43 11.45 11.11 11.21 750,042
01/05/2015 11.54 11.56 11.45 11.5 446,439
01/02/2015 12.03 12.065 11.8707 11.93 377,708
12/31/2014 12.26 12.26 12.1 12.11 214,322
12/30/2014 12.15 12.17 12.06 12.06 474,141
12/29/2014 12.11 12.24 12.1 12.2 301,989
12/26/2014 12.35 12.37 12.31 12.31 145,549
12/24/2014 12.24 12.33 12.23 12.31 108,618
12/23/2014 12.12 12.195 12.08 12.17 415,132
12/22/2014 12.21 12.21 12.09 12.15 380,574
12/19/2014 12.05 12.24 11.9999 12.21 817,530
12/18/2014 11.82 12.04 11.82 12.04 684,730
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
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
06/20/2014 11.49 11.51 11.41 11.44 299,674
06/19/2014 11.6 11.6 11.5 11.55 383,399
06/18/2014 11.49 11.6 11.43 11.59 543,915
06/17/2014 11.42 11.62 11.42 11.59 368,994
06/16/2014 11.55 11.65 11.5 11.54 375,994
06/13/2014 11.55 11.6201 11.55 11.58 553,993
06/12/2014 11.43 11.47 11.36 11.39 401,852
06/11/2014 11.42 11.46 11.385 11.43 693,406
06/10/2014 11.5 11.505 11.4 11.48 368,317
06/09/2014 11.48 11.56 11.46 11.54 869,158
06/06/2014 11.38 11.45 11.335 11.41 1,473,608
06/05/2014 11.36 11.38 11.2845 11.33 763,463
06/04/2014 11.23 11.29 11.2 11.26 507,039
06/03/2014 11.41 11.435 11.33 11.41 430,384
06/02/2014 11.6 11.6 11.46 11.52 437,069
05/30/2014 11.48 11.6 11.48 11.57 798,219
05/29/2014 11.5 11.56 11.48 11.53 460,360
05/28/2014 11.44 11.45 11.38 11.41 461,990
05/27/2014 11.3 11.48 11.28 11.34 1,521,775
05/23/2014 11.21 11.3 11.2 11.25 421,292
05/22/2014 11.12 11.18 11.09 11.13 382,631
05/21/2014 11.1 11.15 11.07 11.1 1,094,528
05/20/2014 10.95 11.0496 10.9001 10.95 718,060
05/19/2014 10.79 10.91 10.79 10.86 577,896
05/16/2014 10.84 10.887 10.77 10.84 527,771
05/15/2014 10.99 11.01 10.8515 10.9 607,144
05/14/2014 11.04 11.15 11.02 11.05 706,633
05/13/2014 11.09 11.1 11.02 11.04 620,666
05/12/2014 11 11.06 10.94 11.01 793,058
05/09/2014 10.99 11.005 10.91 10.95 472,086
05/08/2014 11.18 11.27 11.1 11.13 799,755
05/07/2014 11.04 11.09 11 11.03 676,572
05/06/2014 11.11 11.11 11 11.01 905,355
05/05/2014 11.11 11.2 11.1 11.2 740,338
05/02/2014 11.29 11.35 11.13 11.21 2,831,420
05/01/2014 10.4 10.46 10.35 10.39 799,717
04/30/2014 10.16 10.18 10.08 10.16 456,257
04/29/2014 10.03 10.17 10.02 10.13 601,519
04/28/2014 10.02 10.02 9.83 9.91 823,905
04/25/2014 10.19 10.22 10.13 10.17 748,107
04/24/2014 10.19 10.36 10.1 10.35 1,395,818
04/23/2014 10.11 10.17 10.07 10.17 541,077
04/22/2014 10.21 10.25 10.145 10.22 567,495
04/21/2014 10.22 10.26 10.16 10.24 343,671
04/17/2014 10.12 10.25 10.115 10.24 813,093
04/16/2014 10.06 10.16 10.03 10.15 411,229
04/15/2014 10.05 10.08 9.87 9.99 784,503
04/14/2014 10.1 10.2 10.04 10.18 778,015
04/11/2014 10.15 10.26 10.1 10.15 875,863
04/10/2014 10.46 10.48 10.2 10.23 560,915
04/09/2014 10.4 10.51 10.32 10.51 854,853
04/08/2014 10.26 10.38 10.24 10.33 487,262
04/07/2014 10.4 10.43 10.26 10.3 613,664
04/04/2014 10.57 10.59 10.435 10.45 823,564
04/03/2014 10.64 10.655 10.49 10.53 670,547
04/02/2014 10.7 10.77 10.67 10.74 1,177,220
04/01/2014 10.65 10.66 10.51 10.56 855,866
03/31/2014 10.34 10.4585 10.3311 10.38 941,782
03/28/2014 10.22 10.2999 10.15 10.19 876,392
03/27/2014 10.05 10.1 10 10.1 1,365,233
*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?