RBS - The Royal Bank of Scotland Group plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20196.026.186.016.136.132,819,300
Oct 17, 20196.006.065.905.935.932,747,700
Oct 16, 20195.945.955.865.885.884,277,200
Oct 15, 20195.575.945.575.805.804,055,400
Oct 14, 20195.385.485.365.445.441,628,100
Oct 11, 20195.775.785.505.545.545,518,500
Oct 10, 20194.714.964.694.944.941,992,300
Oct 09, 20194.704.714.654.684.68929,200
Oct 08, 20194.674.704.634.674.671,202,300
Oct 07, 20194.834.854.804.844.84797,600
Oct 04, 20194.784.884.764.864.86740,400
Oct 03, 20194.804.834.744.814.811,042,200
Oct 02, 20194.844.844.784.794.791,641,300
Oct 01, 20195.045.064.934.964.961,724,400
Sep 30, 20195.165.175.105.105.10709,100
Sep 27, 20195.145.205.135.145.141,557,400
Sep 26, 20195.055.095.035.075.07889,900
Sep 25, 20195.015.065.005.045.04922,400
Sep 24, 20195.195.195.105.125.12997,900
Sep 23, 20195.195.245.165.225.221,326,300
Sep 20, 20195.425.435.305.305.304,158,400
Sep 19, 20195.205.255.195.225.221,311,700
Sep 18, 20195.125.175.105.145.141,067,000
Sep 17, 20195.065.155.065.125.12786,300
Sep 16, 20195.165.185.135.165.16955,500
Sep 13, 20195.255.265.195.225.221,556,800
Sep 12, 20194.884.964.864.944.941,280,400
Sep 11, 20195.005.004.934.964.96817,700
Sep 10, 20194.944.944.894.934.931,082,200
Sep 09, 20194.744.814.724.794.79943,400
Sep 06, 20194.654.674.634.654.65582,400
Sep 05, 20194.694.754.694.704.70928,700
Sep 04, 20194.514.534.474.514.511,666,200
Sep 03, 20194.434.484.434.464.46758,900
Aug 30, 20194.554.564.504.534.53801,200
Aug 29, 20194.494.514.474.484.48676,800
Aug 28, 20194.454.494.434.464.461,027,800
Aug 27, 20194.584.604.524.544.541,618,200
Aug 26, 20194.514.524.444.484.48554,700
Aug 23, 20194.574.594.474.474.47805,000
Aug 22, 20194.544.554.494.544.54818,700
Aug 21, 20194.494.514.444.464.46981,600
Aug 20, 20194.504.544.474.504.501,888,000
Aug 19, 20194.514.544.334.524.521,208,600
Aug 16, 20194.474.494.444.454.452,703,200
Aug 15, 20194.394.394.334.354.351,988,800
Aug 15, 20190.34 Dividend
Aug 14, 20194.914.914.824.844.501,304,800
Aug 13, 20194.935.004.934.944.591,367,700
Aug 12, 20194.944.964.894.904.561,061,200
Aug 09, 20195.065.075.005.054.701,120,400
Aug 08, 20195.065.125.025.094.73865,400
Aug 07, 20194.985.074.965.054.701,088,200
Aug 06, 20194.995.014.945.004.651,665,500
Aug 05, 20194.914.934.854.894.551,213,800
Aug 02, 20195.005.054.955.044.691,583,700
Aug 01, 20195.335.365.255.274.90998,200
Jul 31, 20195.365.425.355.385.00882,800
Jul 30, 20195.455.485.435.465.08708,400
Jul 29, 20195.745.755.675.685.28370,000
Jul 26, 20195.735.755.725.725.32272,000
Jul 25, 20195.775.795.735.745.34583,400
Jul 24, 20195.785.825.785.825.41642,800
Jul 23, 20195.765.805.765.795.38820,900
Jul 22, 20195.785.815.745.805.39431,400
Jul 19, 20195.815.825.775.795.38456,700
Jul 18, 20195.855.885.855.885.47454,700
Jul 17, 20195.805.805.765.775.36432,300
Jul 16, 20195.815.825.775.785.37526,900
Jul 15, 20195.855.855.805.825.41877,700
Jul 12, 20195.905.915.865.875.46412,700
Jul 11, 20195.825.885.825.845.43575,200
Jul 10, 20195.805.835.775.795.38605,300
Jul 09, 20195.795.825.775.795.38484,600
Jul 08, 20195.745.775.735.745.34685,700
Jul 05, 20195.775.815.735.775.36545,200
Jul 03, 20195.745.755.715.735.33311,600
Jul 02, 20195.705.735.695.695.29548,300
Jul 01, 20195.745.755.695.725.32519,200
Jun 28, 20195.645.695.645.685.28475,700
Jun 27, 20195.645.665.625.655.251,057,400
Jun 26, 20195.585.645.575.625.23608,900
Jun 25, 20195.565.585.545.545.15619,900
Jun 24, 20195.575.615.545.545.15508,300
Jun 21, 20195.595.615.545.565.172,721,800
Jun 20, 20195.665.665.595.635.23753,400
Jun 19, 20195.675.735.635.645.241,085,700
Jun 18, 20195.425.515.425.495.101,020,000
Jun 17, 20195.505.525.465.475.09827,400
Jun 14, 20195.465.465.425.425.04535,900
Jun 13, 20195.545.575.505.525.13536,000
Jun 12, 20195.565.565.475.485.10760,600
Jun 11, 20195.585.615.575.595.20628,000
Jun 10, 20195.565.595.555.575.18776,300
Jun 07, 20195.535.575.525.545.15558,800
Jun 06, 20195.535.555.495.525.13561,100
Jun 05, 20195.585.585.525.545.15498,000
Jun 04, 20195.615.685.615.675.27633,500
Jun 03, 20195.455.495.435.465.08555,700
May 31, 20195.475.505.455.475.09432,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...