Royal Bank of Scotland Group PLC ADS Stock Price History | Historical RBS Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	10.54	10.71	10.31	10.36	959,985	-0.04(-0.38%)
May 21, 2013	10.39	10.45	10.26	10.40	1,298,283	-0.41(-3.79%)
May 20, 2013	10.52	10.87	10.52	10.81	3,111,805	+0.48(+4.65%)
May 17, 2013	10.10	10.34	10.05	10.33	1,462,756	+0.62(+6.39%)
May 16, 2013	9.610	9.810	9.610	9.710	980,837	+0.31(+3.30%)
May 15, 2013	9.390	9.460	9.340	9.400	596,686	+0.26(+2.84%)
May 13, 2013	9.180	9.180	9.095	9.140	470,634	-0.13(-1.40%)
May 10, 2013	9.260	9.290	9.160	9.270	956,239	+0.16(+1.76%)
May 09, 2013	9.090	9.230	9.040	9.110	1,470,089	+0.17(+1.90%)
May 08, 2013	8.900	8.970	8.860	8.940	1,103,699	-0.12(-1.32%)
May 07, 2013	9.060	9.090	8.900	9.060	1,163,575	-0.08(-0.88%)
May 06, 2013	9.080	9.140	8.980	9.140	1,693,746	+0.11(+1.22%)
May 03, 2013	9.060	9.570	8.990	9.030	1,542,199	-0.54(-5.64%)
May 02, 2013	9.460	9.580	9.430	9.570	329,022	+0.08(+0.84%)
May 01, 2013	9.580	9.600	9.460	9.490	397,282	-0.07(-0.73%)
Apr 30, 2013	9.590	9.630	9.440	9.560	1,000,586	+0.38(+4.14%)
Apr 29, 2013	9.130	9.210	9.075	9.180	671,364	+0.06(+0.66%)
Apr 26, 2013	9.110	9.190	9.110	9.120	325,267	-0.07(-0.76%)
Apr 25, 2013	9.280	9.320	9.170	9.190	560,193	+0.19(+2.11%)
Apr 24, 2013	9.060	9.100	8.980	9.000	327,568	+0.09(+1.01%)
Apr 23, 2013	8.990	9.000	8.810	8.910	380,967	+0.13(+1.48%)
Apr 22, 2013	8.730	8.800	8.627	8.780	342,966	+0.25(+2.93%)
Apr 19, 2013	8.500	8.570	8.480	8.530	278,433	+0.18(+2.16%)
Apr 18, 2013	8.460	8.490	8.280	8.350	409,541	-0.27(-3.13%)
Apr 17, 2013	8.690	8.690	8.540	8.620	441,249	-0.16(-1.82%)
Apr 16, 2013	8.750	8.780	8.620	8.780	473,384	+0.38(+4.52%)
Apr 15, 2013	8.610	8.639	8.390	8.400	476,482	-0.43(-4.87%)
Apr 12, 2013	8.730	8.835	8.690	8.830	711,937	+0.07(+0.80%)
Apr 11, 2013	8.880	8.900	8.735	8.760	576,260	+0.03(+0.34%)
Apr 10, 2013	8.720	8.810	8.700	8.730	529,315	+0.28(+3.31%)
Apr 09, 2013	8.410	8.500	8.330	8.450	1,404,095	+0.22(+2.67%)
Apr 08, 2013	8.140	8.230	8.120	8.230	339,292	-0.19(-2.26%)
Apr 05, 2013	8.240	8.470	8.190	8.420	747,092	+0.06(+0.72%)
Apr 04, 2013	8.150	8.450	8.260	8.360	1,108,658	+0.21(+2.58%)
Apr 03, 2013	8.430	8.440	8.120	8.150	880,899	-0.37(-4.34%)
Apr 02, 2013	8.550	8.600	8.485	8.520	414,829	+0.21(+2.53%)
Apr 01, 2013	8.430	8.460	8.290	8.310	431,495	-0.12(-1.42%)
Mar 28, 2013	8.330	8.460	8.310	8.430	354,137	+0.06(+0.72%)
Mar 27, 2013	8.370	8.440	8.310	8.370	1,359,014	-0.31(-3.57%)
Mar 26, 2013	8.600	8.760	8.550	8.680	762,462	-0.04(-0.46%)
Mar 25, 2013	9.010	9.020	8.660	8.720	514,656	-0.23(-2.57%)
Mar 22, 2013	9.040	9.090	8.910	8.950	384,364	-0.12(-1.32%)
Mar 21, 2013	9.070	9.200	9.010	9.070	554,311	+0.00(+0.00%)
Mar 20, 2013	9.110	9.130	9.020	9.070	477,064	+0.19(+2.14%)
Mar 19, 2013	9.070	9.100	8.850	8.880	690,005	-0.04(-0.45%)
Mar 18, 2013	8.870	9.060	8.870	8.920	809,043	-0.36(-3.88%)
Mar 15, 2013	9.270	9.320	9.200	9.280	462,129	+0.06(+0.65%)
Mar 14, 2013	9.090	9.230	9.080	9.220	397,132	+0.25(+2.79%)
Mar 13, 2013	8.990	9.010	8.930	8.970	698,935	-0.18(-1.97%)
Mar 12, 2013	9.270	9.280	9.120	9.150	555,858	+0.15(+1.67%)
Mar 11, 2013	8.930	9.040	8.930	9.000	738,581	-0.19(-2.07%)
Mar 08, 2013	9.210	9.220	9.115	9.190	597,356	+0.00(+0.00%)
Mar 07, 2013	9.260	9.260	9.150	9.190	622,531	-0.20(-2.13%)
Mar 06, 2013	9.510	9.520	9.302	9.390	521,012	-0.07(-0.74%)
Mar 05, 2013	9.530	9.550	9.420	9.460	348,636	+0.04(+0.42%)
Mar 04, 2013	9.270	9.420	9.230	9.420	430,689	-0.07(-0.74%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

Free News Feed