Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Bank Scotland Group Plc (NY: RBS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2020 3.090 3.090 3.090 0 -0.02(-0.64%)
Jul 21, 2020 3.100 3.142 3.080 3.110 1,782,840 +0.06(+1.97%)
Jul 20, 2020 3.020 3.060 3.020 3.050 821,984 +0.00(+0.00%)
Jul 17, 2020 3.080 3.080 3.030 3.050 1,033,300 -0.03(-0.97%)
Jul 16, 2020 3.080 3.130 3.060 3.080 1,422,278 -0.05(-1.60%)
Jul 15, 2020 3.100 3.138 3.070 3.130 1,586,435 +0.07(+2.29%)
Jul 14, 2020 3.030 3.080 3.020 3.060 1,627,438 -0.03(-0.97%)
Jul 13, 2020 3.110 3.130 3.080 3.090 2,202,206 -0.04(-1.28%)
Jul 10, 2020 3.040 3.130 3.040 3.130 1,449,000 +0.14(+4.68%)
Jul 09, 2020 3.080 3.080 2.990 2.990 1,844,974 -0.10(-3.24%)
Jul 08, 2020 3.040 3.110 3.040 3.090 1,035,816 +0.04(+1.31%)
Jul 07, 2020 3.130 3.130 3.040 3.050 1,483,975 -0.11(-3.48%)
Jul 06, 2020 3.160 3.190 3.130 3.160 1,709,065 +0.01(+0.32%)
Jul 02, 2020 3.140 3.190 3.110 3.150 2,598,700 +0.16(+5.35%)
Jul 01, 2020 3.050 3.080 2.980 2.990 1,905,730 -0.06(-1.97%)
Jun 30, 2020 2.970 3.060 2.965 3.050 1,458,134 +0.05(+1.67%)
Jun 29, 2020 2.980 3.030 2.950 3.000 1,019,993 +0.06(+2.04%)
Jun 26, 2020 3.030 3.065 2.930 2.940 1,516,600 -0.11(-3.61%)
Jun 25, 2020 2.980 3.060 2.965 3.050 1,783,717 +0.06(+2.01%)
Jun 24, 2020 3.050 3.060 2.970 2.990 3,289,292 -0.11(-3.55%)
Jun 23, 2020 3.150 3.190 3.085 3.100 2,722,157 +0.05(+1.64%)
Jun 22, 2020 3.050 3.070 3.020 3.050 1,817,246 +0.03(+0.99%)
Jun 19, 2020 3.130 3.130 3.000 3.020 2,291,400 -0.07(-2.27%)
Jun 18, 2020 3.070 3.130 3.060 3.090 1,456,674 -0.01(-0.32%)
Jun 17, 2020 3.210 3.210 3.100 3.100 1,493,955 -0.08(-2.52%)
Jun 16, 2020 3.260 3.289 3.140 3.180 3,579,393 +0.09(+2.91%)
Jun 15, 2020 2.970 3.110 2.940 3.090 3,190,909 +0.00(+0.00%)
Jun 12, 2020 3.080 3.120 3.000 3.090 2,595,500 +0.13(+4.39%)
Jun 11, 2020 3.070 3.150 2.940 2.960 4,294,924 -0.38(-11.38%)
Jun 10, 2020 3.430 3.430 3.320 3.340 3,271,099 -0.11(-3.19%)
Jun 09, 2020 3.430 3.460 3.375 3.450 3,496,747 -0.22(-5.99%)
Jun 08, 2020 3.620 3.670 3.530 3.670 4,438,503 +0.15(+4.26%)
Jun 05, 2020 3.570 3.600 3.475 3.520 4,106,000 +0.25(+7.65%)
Jun 04, 2020 3.210 3.280 3.150 3.270 2,704,843 +0.05(+1.55%)
Jun 03, 2020 3.160 3.250 3.140 3.220 2,730,329 +0.16(+5.23%)
Jun 02, 2020 3.090 3.110 3.050 3.060 2,480,142 +0.11(+3.73%)
Jun 01, 2020 2.860 2.950 2.860 2.950 1,922,109 +0.17(+6.12%)
May 29, 2020 2.820 2.835 2.760 2.780 2,775,100 -0.16(-5.44%)
May 28, 2020 3.010 3.010 2.930 2.940 2,059,297 -0.10(-3.29%)
May 27, 2020 3.100 3.100 2.990 3.040 5,452,128 +0.19(+6.67%)
May 26, 2020 2.800 2.880 2.800 2.850 2,892,021 +0.24(+9.20%)
May 22, 2020 2.660 2.660 2.570 2.610 2,595,000 +0.01(+0.38%)
May 21, 2020 2.650 2.680 2.575 2.600 3,700,292 -0.08(-2.99%)
May 20, 2020 2.640 2.690 2.620 2.680 3,130,170 +0.07(+2.68%)
May 19, 2020 2.640 2.690 2.590 2.610 3,650,868 -0.11(-4.04%)
May 18, 2020 2.650 2.730 2.600 2.720 4,771,066 +0.15(+5.84%)
May 15, 2020 2.580 2.605 2.550 2.570 2,287,500 -0.07(-2.65%)
May 14, 2020 2.540 2.660 2.480 2.640 3,009,259 +0.02(+0.76%)
May 13, 2020 2.690 2.692 2.590 2.620 2,425,690 -0.10(-3.68%)
May 12, 2020 2.810 2.810 2.720 2.720 1,844,057 -0.06(-2.16%)
May 11, 2020 2.790 2.790 2.740 2.780 1,886,802 -0.12(-4.14%)
May 08, 2020 2.910 2.930 2.890 2.900 1,278,600 +0.05(+1.75%)
May 07, 2020 2.830 2.910 2.811 2.850 2,339,861 +0.15(+5.56%)
May 06, 2020 2.800 2.805 2.680 2.700 1,901,339 -0.12(-4.26%)
May 05, 2020 2.850 2.890 2.805 2.820 1,767,579 +0.00(+0.00%)
May 04, 2020 2.820 2.840 2.780 2.820 2,536,135 -0.11(-3.75%)
May 01, 2020 2.970 2.990 2.880 2.930 2,610,800 +0.10(+3.53%)
Apr 30, 2020 2.840 2.880 2.790 2.830 3,048,797 -0.21(-6.91%)
Apr 29, 2020 2.960 3.060 2.930 3.040 3,762,702 +0.14(+4.83%)
Apr 28, 2020 2.930 2.960 2.880 2.900 3,576,200 +0.17(+6.23%)
Apr 27, 2020 2.650 2.740 2.630 2.730 2,954,311 +0.08(+3.02%)
Apr 24, 2020 2.640 2.670 2.610 2.650 1,791,500 +0.02(+0.76%)
Apr 23, 2020 2.630 2.700 2.600 2.630 3,302,076 +0.05(+1.94%)
Apr 22, 2020 2.620 2.620 2.570 2.580 1,848,303 +0.01(+0.39%)
Apr 21, 2020 2.590 2.640 2.540 2.570 3,181,367 -0.08(-3.02%)
Apr 20, 2020 2.650 2.700 2.610 2.650 3,087,519 -0.09(-3.28%)
Apr 17, 2020 2.680 2.740 2.650 2.740 3,850,300 +0.14(+5.38%)
Apr 16, 2020 2.650 2.650 2.550 2.600 2,730,843 -0.03(-1.14%)
Apr 15, 2020 2.740 2.740 2.630 2.630 3,099,768 -0.29(-9.93%)
Apr 14, 2020 3.000 3.035 2.890 2.920 3,144,951 -0.08(-2.67%)
Apr 13, 2020 3.130 3.130 2.950 3.000 1,981,283 -0.08(-2.60%)
Apr 09, 2020 2.970 3.100 2.960 3.080 3,648,900 +0.20(+6.94%)
Apr 08, 2020 2.800 2.900 2.770 2.880 2,694,359 +0.08(+2.86%)
Apr 07, 2020 2.860 2.880 2.740 2.800 4,941,321 +0.16(+6.06%)
Apr 06, 2020 2.580 2.670 2.550 2.640 3,884,829 +0.17(+6.88%)
Apr 03, 2020 2.500 2.510 2.450 2.470 2,859,900 -0.12(-4.63%)
Apr 02, 2020 2.520 2.640 2.515 2.590 2,219,527 +0.01(+0.39%)
Apr 01, 2020 2.630 2.660 2.550 2.580 3,010,438 -0.14(-5.15%)
Mar 31, 2020 2.820 2.850 2.700 2.720 3,476,777 -0.19(-6.53%)
Mar 30, 2020 2.900 2.927 2.850 2.910 2,075,198 -0.05(-1.69%)
Mar 27, 2020 2.960 3.030 2.880 2.960 1,390,100 -0.24(-7.50%)
Mar 26, 2020 3.010 3.240 2.995 3.200 4,259,398 +0.02(+0.63%)
Mar 25, 2020 3.040 3.250 2.930 3.180 6,128,799 +0.42(+15.22%)
Mar 24, 2020 2.770 2.840 2.690 2.760 5,777,294 +0.17(+6.56%)
Mar 23, 2020 2.690 2.735 2.530 2.590 3,384,929 +0.05(+1.97%)
Mar 20, 2020 2.730 2.730 2.500 2.540 4,610,200 -0.24(-8.63%)
Mar 19, 2020 2.680 2.900 2.640 2.780 3,753,963 -0.09(-3.14%)
Mar 18, 2020 2.960 3.010 2.820 2.870 7,329,774 -0.43(-13.03%)
Mar 17, 2020 3.070 3.300 3.010 3.300 3,028,034 +0.28(+9.27%)
Mar 16, 2020 2.910 3.180 2.910 3.020 2,359,961 -0.44(-12.72%)
Mar 13, 2020 3.460 3.465 3.180 3.460 3,715,100 +0.19(+5.81%)
Mar 12, 2020 3.310 3.360 3.115 3.270 3,142,986 -0.28(-7.89%)
Mar 11, 2020 3.680 3.690 3.500 3.550 2,891,019 -0.23(-6.08%)
Mar 10, 2020 3.790 3.820 3.630 3.780 3,143,644 +0.19(+5.29%)
Mar 09, 2020 3.750 3.920 3.580 3.590 2,477,748 -0.47(-11.58%)
Mar 06, 2020 4.080 4.178 4.030 4.060 2,785,700 -0.04(-0.98%)
Mar 05, 2020 4.190 4.220 4.090 4.100 2,816,216 -0.31(-7.03%)
Mar 04, 2020 4.380 4.420 4.300 4.410 2,680,376 +0.07(+1.61%)
Mar 03, 2020 4.490 4.530 4.330 4.340 4,060,981 -0.19(-4.19%)
Mar 02, 2020 4.450 4.540 4.360 4.530 3,748,426 -0.10(-2.16%)
Feb 28, 2020 4.550 4.640 4.460 4.630 4,709,600 -0.05(-1.07%)
Feb 27, 2020 4.750 4.810 4.670 4.680 3,611,066 -0.23(-4.68%)
Feb 26, 2020 4.990 5.030 4.890 4.910 2,834,663 -0.07(-1.41%)
Feb 25, 2020 5.090 5.095 4.975 4.980 2,599,471 -0.11(-2.16%)
Feb 24, 2020 5.050 5.145 5.040 5.090 2,144,313 -0.20(-3.78%)
Feb 21, 2020 5.320 5.320 5.290 5.290 975,300 -0.07(-1.31%)
Feb 20, 2020 5.360 5.410 5.335 5.360 1,084,148 +0.05(+0.94%)
Feb 19, 2020 5.370 5.380 5.310 5.310 1,208,512 -0.07(-1.30%)
Feb 18, 2020 5.460 5.460 5.360 5.380 1,342,542 -0.10(-1.82%)
Feb 14, 2020 5.590 5.617 5.470 5.480 3,308,700 -0.47(-7.90%)
Feb 13, 2020 5.960 6.000 5.930 5.950 1,645,742 +0.03(+0.51%)
Feb 12, 2020 5.920 5.970 5.880 5.920 1,084,035 +0.15(+2.60%)
Feb 11, 2020 5.790 5.810 5.755 5.770 1,051,643 +0.04(+0.70%)
Feb 10, 2020 5.740 5.767 5.710 5.730 581,755 +0.00(+0.00%)
Feb 07, 2020 5.740 5.773 5.710 5.730 926,400 -0.10(-1.72%)
Feb 06, 2020 5.870 5.870 5.800 5.830 1,124,049 +0.04(+0.69%)
Feb 05, 2020 5.770 5.790 5.720 5.790 1,137,106 +0.01(+0.17%)
Feb 04, 2020 5.770 5.800 5.760 5.780 1,123,288 +0.17(+3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.