RBS - The Royal Bank of Scotland Group plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20177.547.587.507.507.501,162,800
Oct 19, 20177.457.497.437.457.45506,200
Oct 18, 20177.377.457.377.437.43581,000
Oct 17, 20177.327.327.277.287.28461,600
Oct 16, 20177.357.387.337.357.35371,900
Oct 13, 20177.367.417.367.387.38332,900
Oct 12, 20177.317.347.287.317.31443,100
Oct 11, 20177.327.367.297.357.35483,200
Oct 10, 20177.407.447.367.437.431,068,000
Oct 09, 20177.247.257.197.207.20527,000
Oct 06, 20177.167.227.157.207.20674,100
Oct 05, 20177.237.317.227.277.27935,500
Oct 04, 20177.317.357.257.257.25731,700
Oct 03, 20177.247.277.217.257.25413,100
Oct 02, 20177.177.227.177.197.19593,900
Sep 29, 20177.237.297.237.287.28770,800
Sep 28, 20177.197.267.147.257.25948,300
Sep 27, 20177.297.377.277.367.361,781,200
Sep 26, 20177.107.117.077.107.10469,100
Sep 25, 20177.137.167.057.077.07668,000
Sep 22, 20177.167.187.137.167.16657,200
Sep 21, 20177.087.167.087.147.14788,100
Sep 20, 20176.997.046.977.017.01759,000
Sep 19, 20176.946.996.936.986.98497,600
Sep 18, 20176.916.946.876.896.89576,100
Sep 15, 20176.906.936.856.906.90785,100
Sep 14, 20176.796.886.796.826.82888,100
Sep 13, 20176.696.736.666.676.67547,100
Sep 12, 20176.636.726.636.706.70781,900
Sep 11, 20176.446.526.446.506.50672,800
Sep 08, 20176.466.526.466.506.50530,000
Sep 07, 20176.436.456.366.376.37552,200
Sep 06, 20176.486.496.426.446.44718,600
Sep 05, 20176.536.556.466.496.49731,500
Sep 01, 20176.596.646.596.626.62305,500
Aug 31, 20176.526.596.506.586.58553,100
Aug 30, 20176.516.526.486.506.50677,000
Aug 29, 20176.556.586.536.576.57403,700
Aug 28, 20176.676.686.646.666.66273,800
Aug 25, 20176.636.686.636.666.66554,300
Aug 24, 20176.656.656.616.616.61530,900
Aug 23, 20176.596.656.596.646.64632,300
Aug 22, 20176.566.596.556.596.59451,800
Aug 21, 20176.606.666.606.646.64589,800
Aug 18, 20176.586.706.576.696.69853,000
Aug 17, 20176.676.706.636.656.652,109,800
Aug 16, 20176.886.886.816.826.82892,900
Aug 15, 20176.886.886.806.816.81460,700
Aug 14, 20176.846.886.776.776.77714,600
Aug 11, 20176.726.766.696.746.74820,000
Aug 10, 20176.796.806.706.706.70628,500
Aug 09, 20176.796.846.786.826.82630,600
Aug 08, 20176.896.946.886.886.88525,700
Aug 07, 20176.896.926.886.896.89371,800
Aug 04, 20176.916.946.856.856.851,606,900
Aug 03, 20176.846.846.766.796.79999,100
Aug 02, 20176.706.746.686.736.73499,900
Aug 01, 20176.756.776.696.736.73575,300
Jul 31, 20176.606.666.586.646.64602,800
Jul 28, 20176.626.646.546.596.59581,400
Jul 27, 20176.686.696.606.636.63661,900
Jul 26, 20176.676.706.656.706.70621,200
Jul 25, 20176.626.656.616.636.63579,400
Jul 24, 20176.466.546.466.516.51840,900
Jul 21, 20176.486.496.436.496.49839,400
Jul 20, 20176.566.576.536.566.56774,600
Jul 19, 20176.576.606.566.596.59589,600
Jul 18, 20176.596.636.556.626.62482,700
Jul 17, 20176.656.696.636.656.65483,400
Jul 14, 20176.626.716.616.686.68537,100
Jul 13, 20176.676.746.666.736.731,066,100
Jul 12, 20176.696.716.526.586.581,552,300
Jul 11, 20176.616.696.606.686.68537,500
Jul 10, 20176.646.726.636.706.701,066,200
Jul 07, 20176.726.766.686.756.75886,300
Jul 06, 20176.756.856.756.776.771,142,600
Jul 05, 20176.646.716.626.686.681,204,700
Jul 03, 20176.596.686.596.646.64557,200
Jun 30, 20176.546.556.456.536.53694,900
Jun 29, 20176.656.686.586.626.62976,600
Jun 28, 20176.486.606.486.586.58816,000
Jun 27, 20176.446.506.436.496.49839,200
Jun 26, 20176.406.456.396.396.39650,800
Jun 23, 20176.296.316.276.276.27678,700
Jun 22, 20176.276.316.246.306.30737,000
Jun 21, 20176.306.326.276.286.28463,800
Jun 20, 20176.386.386.286.306.301,087,600
Jun 19, 20176.456.476.416.426.421,233,600
Jun 16, 20176.416.436.396.426.42610,400
Jun 15, 20176.386.486.386.456.451,403,800
Jun 14, 20176.446.466.416.446.44892,700
Jun 13, 20176.496.516.446.466.46751,400
Jun 12, 20176.396.416.366.376.371,073,400
Jun 09, 20176.406.476.376.416.411,721,000
Jun 08, 20176.626.716.616.666.66948,400
Jun 07, 20176.646.676.616.646.64917,100
Jun 06, 20176.596.596.476.516.512,508,000
Jun 05, 20176.706.776.706.726.72627,000
Jun 02, 20176.696.716.666.706.70532,200
Jun 01, 20176.636.716.606.706.70927,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...