Royal Bank Of Scotland Share Price history. The following table shows end-of-day data RBS.L historical share prices for Royal Bank Of Scotland, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018296.50298.20294.75296.8010,572,117
Fri, 19th Jan 2018296.20302.05291.90297.606,990,765
Thu, 18th Jan 2018295.50310.10292.50297.306,671,589
Wed, 17th Jan 2018297.10307.10293.40294.7511,394,728
Tue, 16th Jan 2018294.00307.00291.60300.4510,421,479
Mon, 15th Jan 2018301.60302.40290.60300.1016,451,139
Fri, 12th Jan 2018297.00305.40296.35302.4017,809,175
Thu, 11th Jan 2018293.00307.55289.60296.8012,078,559
Wed, 10th Jan 2018285.50293.60283.60293.3017,561,257
Tue, 9th Jan 2018276.00281.35273.80280.355,443,553
Mon, 8th Jan 2018276.50289.30263.95278.407,439,999
Fri, 5th Jan 2018278.00291.25271.70274.808,353,968
Thu, 4th Jan 2018276.30283.50275.05278.258,829,748
Wed, 3rd Jan 2018277.00283.45263.05275.509,821,153
Tue, 2nd Jan 2018277.20282.35271.30277.356,244,739
Mon, 1st Jan 20180.000.000.00278.000
Fri, 29th Dec 2017276.30285.55275.10278.003,748,848
Thu, 28th Dec 2017276.60279.65269.50276.903,682,151
Wed, 27th Dec 2017276.50279.25271.25275.805,100,207
Tue, 26th Dec 20170.000.000.00275.800
Mon, 25th Dec 20170.000.000.00275.800
Fri, 22nd Dec 2017275.30275.95269.35275.802,428,186
Thu, 21st Dec 2017273.70279.15268.35276.507,475,835
Wed, 20th Dec 2017277.20278.35269.50274.609,089,855
Tue, 19th Dec 2017276.00283.85275.80277.207,782,137
Mon, 18th Dec 2017276.80280.70270.45276.6010,056,464
Fri, 15th Dec 2017278.30278.30274.00276.3013,900,571
Thu, 14th Dec 2017280.20281.10277.10277.907,646,569
Wed, 13th Dec 2017280.30282.60280.00280.909,313,315
Tue, 12th Dec 2017280.50281.00279.00280.9010,096,539
Mon, 11th Dec 2017281.80282.80279.80280.7010,013,909
Fri, 8th Dec 2017276.80281.70276.70281.0017,782,754
Wed, 6th Dec 2017272.60276.50269.70275.2012,151,004
Tue, 5th Dec 2017274.80274.80271.30273.805,814,542
Mon, 4th Dec 2017276.00276.80272.10274.806,593,979
Fri, 1st Dec 2017276.40276.40270.50270.409,951,828
Thu, 30th Nov 2017280.50283.90276.00276.4012,627,928
Wed, 29th Nov 2017272.30282.50272.30281.2025,224,876
Tue, 28th Nov 2017267.70271.90266.40271.2014,311,707
Mon, 27th Nov 2017269.90272.00267.60267.609,735,764
Fri, 24th Nov 2017269.00272.90268.50270.807,232,774
Thu, 23rd Nov 2017268.20271.00267.40269.605,859,718
Wed, 22nd Nov 2017272.70274.20269.40269.5012,277,028
Tue, 21st Nov 2017273.20276.10272.30273.206,919,852
Mon, 20th Nov 2017272.50276.30272.10273.607,611,617
Fri, 17th Nov 2017272.30275.10272.10274.406,902,722
Thu, 16th Nov 2017275.90276.00272.60274.006,860,743
Wed, 15th Nov 2017274.10275.10271.50274.908,904,798
Tue, 14th Nov 2017275.20277.10273.40274.906,511,143
Mon, 13th Nov 2017275.50276.10272.70274.708,070,302
Showing 1 to 50 of 2,834 entries