RBS - The Royal Bank of Scotland Group plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20194.47004.49004.33004.45004.45002,702,800
Aug 15, 20194.39004.39004.33004.35004.35001,988,800
Aug 15, 20190.34 Dividend
Aug 14, 20194.91004.91004.82004.84004.50001,304,800
Aug 13, 20194.93005.00004.93004.94004.59301,367,700
Aug 12, 20194.94004.96004.89004.90004.55581,061,200
Aug 09, 20195.06005.07005.00005.05004.69521,120,400
Aug 08, 20195.06005.12005.02005.09004.7324865,400
Aug 07, 20194.98005.07004.96005.05004.69521,088,200
Aug 06, 20194.99005.01004.94005.00004.64881,665,500
Aug 05, 20194.91004.93004.85004.89004.54651,213,800
Aug 02, 20195.00005.05004.95005.04004.68601,583,700
Aug 01, 20195.33005.36005.25005.27004.8998998,200
Jul 31, 20195.36005.42005.35005.38005.0021882,800
Jul 30, 20195.45005.48005.43005.46005.0764708,400
Jul 29, 20195.74005.75005.67005.68005.2810370,000
Jul 26, 20195.73005.75005.72005.72005.3182272,000
Jul 25, 20195.77005.79005.73005.74005.3368583,400
Jul 24, 20195.78005.82005.78005.82005.4112642,800
Jul 23, 20195.76005.80005.76005.79005.3833820,900
Jul 22, 20195.78005.81005.74005.80005.3926431,400
Jul 19, 20195.81005.82005.77005.79005.3833456,700
Jul 18, 20195.85005.88005.85005.88005.4669454,700
Jul 17, 20195.80005.80005.76005.77005.3647432,300
Jul 16, 20195.81005.82005.77005.78005.3740526,900
Jul 15, 20195.85005.85005.80005.82005.4112877,700
Jul 12, 20195.90005.91005.86005.87005.4576412,700
Jul 11, 20195.82005.88005.82005.84005.4298575,200
Jul 10, 20195.80005.83005.77005.79005.3833605,300
Jul 09, 20195.79005.82005.77005.79005.3833484,600
Jul 08, 20195.74005.77005.73005.74005.3368685,700
Jul 05, 20195.77005.81005.73005.77005.3647545,200
Jul 03, 20195.74005.75005.71005.73005.3275311,600
Jul 02, 20195.70005.73005.69005.69005.2903548,300
Jul 01, 20195.74005.75005.69005.72005.3182519,200
Jun 28, 20195.64005.69005.64005.68005.2810475,700
Jun 27, 20195.64005.66005.62005.65005.25311,057,400
Jun 26, 20195.58005.64005.57005.62005.2252608,900
Jun 25, 20195.56005.58005.54005.54005.1508619,900
Jun 24, 20195.57005.61005.54005.54005.1508508,300
Jun 21, 20195.59005.61005.54005.56005.16942,721,800
Jun 20, 20195.66005.66005.59005.63005.2345753,400
Jun 19, 20195.67005.73005.63005.64005.24381,085,700
Jun 18, 20195.42005.51005.42005.49005.10431,020,000
Jun 17, 20195.50005.52005.46005.47005.0857827,400
Jun 14, 20195.46005.46005.42005.42005.0393535,900
Jun 13, 20195.54005.57005.50005.52005.1322536,000
Jun 12, 20195.56005.56005.47005.48005.0950760,600
Jun 11, 20195.58005.61005.57005.59005.1973628,000
Jun 10, 20195.56005.59005.55005.57005.1787776,300
Jun 07, 20195.53005.57005.52005.54005.1508558,800
Jun 06, 20195.53005.55005.49005.52005.1322561,100
Jun 05, 20195.58005.58005.52005.54005.1508498,000
Jun 04, 20195.61005.68005.61005.67005.2717633,500
Jun 03, 20195.45005.49005.43005.46005.0764555,700
May 31, 20195.47005.50005.45005.47005.0857432,300
May 30, 20195.54005.59005.51005.54005.1508678,800
May 29, 20195.52005.55005.50005.55005.1601740,600
May 28, 20195.59005.60005.54005.55005.1601569,800
May 24, 20195.62005.65005.58005.64005.2438487,400
May 23, 20195.54005.64005.53005.61005.2159906,500
May 22, 20195.62005.63005.57005.58005.1880707,900
May 21, 20195.81005.89005.79005.82005.4112900,700
May 20, 20195.78005.80005.73005.74005.3368759,000
May 17, 20195.89005.91005.86005.87005.45761,567,500
May 16, 20195.99006.06005.99006.03005.6064759,500
May 15, 20195.97006.02005.94005.99005.5692539,800
May 14, 20196.04006.07006.02006.03005.6064653,500
May 13, 20195.99006.00005.92005.92005.5041754,600
May 10, 20196.17006.23006.14006.19005.7552526,500
May 09, 20196.15006.20006.13006.17005.7366576,900
May 08, 20196.19006.25006.18006.21005.7738641,000
May 07, 20196.21006.26006.19006.21005.7738760,900
May 06, 20196.19006.30006.17006.28005.8388535,200
May 03, 20196.25006.41006.25006.37005.9225591,000
May 02, 20196.31006.32006.22006.28005.8388852,900
May 01, 20196.35006.39006.28006.29005.8481797,300
Apr 30, 20196.35006.40006.31006.39005.9411662,200
Apr 29, 20196.29006.37006.28006.36005.91321,028,500
Apr 26, 20196.30006.37006.29006.36005.91321,195,400
Apr 25, 20196.55006.58006.49006.55006.0899875,900
Apr 24, 20196.77006.78006.72006.73006.2572719,600
Apr 23, 20196.83006.85006.80006.85006.3688557,000
Apr 22, 20196.91006.93006.88006.91006.4246230,700
Apr 18, 20196.90006.97006.88006.90006.4153497,400
Apr 17, 20197.00007.05006.97007.03006.5362785,600
Apr 16, 20196.95007.02006.93007.00006.5083871,000
Apr 15, 20196.99007.00006.96006.98006.4897334,900
Apr 12, 20196.93006.97006.92006.94006.4525646,300
Apr 11, 20196.86006.89006.82006.85006.3688644,200
Apr 10, 20196.74006.78006.71006.76006.2851677,000
Apr 09, 20196.72006.76006.71006.73006.2572570,100
Apr 08, 20196.68006.73006.67006.71006.2386411,800
Apr 05, 20196.67006.68006.60006.66006.1921958,600
Apr 04, 20196.76006.80006.73006.76006.2851810,900
Apr 03, 20196.79006.83006.77006.80006.3223793,000
Apr 02, 20196.58006.68006.53006.66006.19211,139,600
Apr 01, 20196.58006.65006.58006.64006.17361,215,500
Mar 29, 20196.59006.60006.43006.52006.06201,096,600
Mar 28, 20196.61006.62006.53006.58006.1178791,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...