RBS.L Historical Prices | ROYAL BK SCOTL GR Stock

FTSE 100

0.69%

Royal Bank of Scotland Group PLC (RBS.L)

-LSE

323.00 7.00(2.22%) 18 Jun 16:35

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	close	Volume	Adj Close*
18 Jun 2013	316.00	324.70	311.20	323.00	10,772,700	323.00
17 Jun 2013	317.30	320.30	312.70	316.00	10,099,100	316.00
14 Jun 2013	318.00	319.24	311.00	316.00	15,545,300	316.00
13 Jun 2013	312.50	315.70	298.90	315.00	34,608,100	315.00
12 Jun 2013	334.90	335.00	324.70	325.60	8,856,800	325.60
11 Jun 2013	332.50	333.90	323.26	327.50	11,091,700	327.50
10 Jun 2013	335.00	335.70	328.65	334.00	13,523,100	334.00
7 Jun 2013	318.20	328.80	310.30	327.40	11,698,700	327.40
6 Jun 2013	327.00	329.00	316.80	316.90	8,472,500	316.90
5 Jun 2013	331.50	334.90	324.62	328.40	41,079,600	328.40
4 Jun 2013	336.20	338.80	332.87	335.40	6,290,000	335.40
3 Jun 2013	335.50	338.10	331.50	332.60	12,142,600	332.60
31 May 2013	332.70	339.80	329.76	336.60	16,384,800	336.60
30 May 2013	325.00	331.97	324.45	331.50	7,185,100	331.50
29 May 2013	331.00	331.00	325.70	326.00	8,134,200	326.00
28 May 2013	330.40	337.10	327.50	332.30	11,753,200	332.30
27 May 2013	327.00	327.00	327.00	327.00	0	327.00
24 May 2013	339.60	345.00	325.40	327.00	16,221,700	327.00
23 May 2013	339.10	341.16	331.80	337.20	19,344,900	337.20
22 May 2013	343.00	352.85	340.22	349.60	22,577,900	349.60
21 May 2013	350.10	351.10	336.66	342.20	17,825,000	342.20
20 May 2013	346.60	353.50	329.00	351.90	27,169,400	351.90
17 May 2013	318.60	337.06	316.12	336.80	25,617,000	336.80
16 May 2013	308.50	320.40	305.50	318.80	21,697,700	318.80
15 May 2013	302.80	309.60	299.80	307.00	15,294,000	307.00
14 May 2013	296.90	302.62	292.80	302.50	20,068,400	302.50
13 May 2013	299.40	300.79	292.20	297.40	9,619,600	297.40
10 May 2013	294.30	303.44	294.00	299.50	17,996,100	299.50
9 May 2013	291.40	295.30	285.48	293.80	16,244,200	293.80
8 May 2013	290.50	291.80	283.60	285.40	11,754,900	285.40
7 May 2013	292.10	293.70	282.80	289.60	20,108,600	289.60
6 May 2013	289.80	289.80	289.80	289.80	0	289.80
3 May 2013	298.00	299.80	280.00	289.80	35,769,400	289.80
2 May 2013	302.60	310.00	301.70	307.30	8,995,800	307.30
1 May 2013	305.10	311.20	304.41	306.80	6,337,200	306.80
30 Apr 2013	296.60	311.70	296.00	306.30	23,915,800	306.30
29 Apr 2013	297.00	299.50	292.90	294.00	8,011,300	294.00
26 Apr 2013	299.10	300.70	290.30	295.10	12,134,900	295.10
25 Apr 2013	297.30	302.50	295.60	300.70	10,508,800	300.70
24 Apr 2013	293.80	298.80	292.80	296.40	10,085,000	296.40
23 Apr 2013	285.60	295.90	284.50	293.00	8,474,700	293.00
22 Apr 2013	284.00	295.80	283.00	286.20	10,752,900	286.20
19 Apr 2013	276.00	280.70	274.40	280.50	6,419,400	280.50
18 Apr 2013	285.00	285.00	271.90	273.90	11,697,100	273.90
17 Apr 2013	286.60	287.60	280.90	283.20	11,276,400	283.20
16 Apr 2013	277.60	286.20	276.50	283.80	13,110,000	283.80
15 Apr 2013	285.10	286.30	275.23	280.30	9,661,300	280.30
12 Apr 2013	284.00	285.54	280.40	285.00	7,629,300	285.00
11 Apr 2013	285.90	290.26	282.80	287.20	9,687,800	287.20
10 Apr 2013	271.70	287.14	271.70	285.40	12,431,300	285.40
9 Apr 2013	267.80	276.00	267.80	273.90	9,277,100	273.90
8 Apr 2013	271.20	274.12	264.97	266.10	8,030,500	266.10
5 Apr 2013	275.20	278.12	267.50	269.50	12,854,600	269.50
4 Apr 2013	272.10	283.10	268.98	274.40	16,240,900	274.40
3 Apr 2013	284.10	284.45	270.10	271.10	13,855,800	271.10
2 Apr 2013	274.90	284.20	268.90	283.70	14,602,800	283.70
1 Apr 2013	275.50	275.50	275.50	275.50	0	275.50
29 Mar 2013	275.50	275.50	275.50	275.50	0	275.50
28 Mar 2013	275.00	279.64	272.80	275.50	16,372,400	275.50
27 Mar 2013	285.90	292.30	274.60	277.10	24,902,900	277.10
26 Mar 2013	288.10	289.20	281.90	286.00	13,212,500	286.00
25 Mar 2013	300.30	304.20	284.17	287.20	12,915,900	287.20
22 Mar 2013	299.30	299.30	289.40	293.30	12,695,800	293.30
21 Mar 2013	300.30	305.11	296.50	300.50	10,842,500	300.50
20 Mar 2013	297.10	302.10	295.24	300.20	14,767,700	300.20
19 Mar 2013	297.60	300.32	291.70	293.60	9,748,100	293.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! UK & Ireland Finance

Search for share prices

More On RBS.L

Quotes

Derivatives

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Royal Bank of Scotland Group PLC (RBS.L)