Skip to search.
 BSE Up0.02% NSE Down0.04%

More On RBS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


The Royal Bank of Scotland Group plc (RBS)

-NYSE

10.40 22 May 1:35AM|Pre-Market : 10.48 Up 0.09 (0.87%) 2:04PM - Nasdaq Real Time Price

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
21 May, 201310.3910.4510.2610.401,298,30010.40
20 May, 201310.5210.8710.5210.813,111,90010.81
17 May, 201310.1010.3410.0510.331,462,80010.33
16 May, 20139.619.819.619.71980,9009.71
15 May, 20139.399.469.349.40596,7009.40
14 May, 20139.099.259.079.24803,1009.24
13 May, 20139.189.189.109.14470,7009.14
10 May, 20139.269.299.169.27953,5009.27
9 May, 20139.099.239.049.111,470,1009.11
8 May, 20138.908.978.868.941,104,3008.94
7 May, 20139.069.098.909.061,161,9009.06
6 May, 20139.089.148.989.141,693,3009.14
3 May, 20139.069.208.959.031,542,2009.03
2 May, 20139.469.589.439.57350,6009.57
1 May, 20139.589.609.469.49397,3009.49
30 Apr, 20139.599.639.449.561,000,6009.56
29 Apr, 20139.139.219.089.18671,4009.18
26 Apr, 20139.119.168.989.12325,3009.12
25 Apr, 20139.289.329.179.19560,2009.19
24 Apr, 20139.069.108.989.00327,6009.00
23 Apr, 20138.999.008.818.91381,0008.91
22 Apr, 20138.738.808.638.78342,7008.78
19 Apr, 20138.508.578.488.53278,5008.53
18 Apr, 20138.468.498.288.35440,5008.35
17 Apr, 20138.698.698.548.62441,3008.62
16 Apr, 20138.758.788.628.78472,3008.78
15 Apr, 20138.618.648.398.40476,5008.40
12 Apr, 20138.738.848.698.83712,0008.83
11 Apr, 20138.888.908.748.76576,3008.76
10 Apr, 20138.728.818.708.73529,4008.73
9 Apr, 20138.418.508.338.451,404,1008.45
8 Apr, 20138.148.238.128.23339,3008.23
5 Apr, 20138.248.478.198.42747,1008.42
4 Apr, 20138.378.458.268.361,108,7008.36
3 Apr, 20138.438.448.128.15880,9008.15
2 Apr, 20138.558.608.498.52414,9008.52
1 Apr, 20138.438.468.298.31431,5008.31
28 Mar, 20138.338.468.318.43354,2008.43
27 Mar, 20138.378.448.318.371,359,0008.37
26 Mar, 20138.608.768.558.68762,5008.68
25 Mar, 20139.019.028.668.72514,7008.72
22 Mar, 20139.049.098.918.95342,9008.95
21 Mar, 20139.079.209.019.07554,4009.07
20 Mar, 20139.119.139.029.07477,1009.07
19 Mar, 20139.079.108.858.88697,2008.88
18 Mar, 20138.879.068.878.92809,1008.92
15 Mar, 20139.279.329.209.28462,2009.28
14 Mar, 20139.099.239.089.22397,2009.22
13 Mar, 20138.999.018.938.97698,8008.97
12 Mar, 20139.279.289.129.15555,9009.15
11 Mar, 20138.939.048.939.00738,6009.00
8 Mar, 20139.219.229.129.19596,5009.19
7 Mar, 20139.269.269.159.19622,1009.19
6 Mar, 20139.519.529.309.39521,1009.39
5 Mar, 20139.539.559.429.46353,4009.46
4 Mar, 20139.279.429.239.42430,7009.42
1 Mar, 20139.299.559.269.49762,1009.49
28 Feb, 20139.9310.009.759.86742,6009.86
27 Feb, 201310.2210.6810.1910.64286,40010.64
26 Feb, 201310.4210.4610.2710.34259,70010.34
25 Feb, 201310.8210.8910.4010.40483,00010.40
22 Feb, 201310.5910.6410.4810.63308,90010.63
21 Feb, 201310.6210.6410.4910.56498,90010.56
20 Feb, 201310.8710.9210.7110.73317,20010.73
19 Feb, 201310.6710.7610.6610.71410,30010.71
15 Feb, 201310.8110.8510.6210.65295,40010.65
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.