RBS.L Share Price history. The following table shows end-of-day data RBS historical share prices for RBS.L, 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
2020-07-22120.55123.10119.70121.3811,963,130
2020-07-21120.60123.90119.75121.5814,265,061
2020-07-20119.35121.00118.50120.334,421,258
2020-07-17122.05122.40119.15120.3317,391,670
2020-07-16121.40122.65119.85121.809,773,685
2020-07-15121.25122.65118.65121.5317,675,422
2020-07-14118.70121.85118.60121.0811,334,565
2020-07-13124.15124.70121.05122.9011,528,562
2020-07-10117.00122.35116.45122.0318,864,040
2020-07-09121.30121.85117.70118.0811,590,060
2020-07-08120.05122.20120.00120.8810,053,466
2020-07-07123.80124.60121.50121.939,853,372
2020-07-06124.95127.90123.80124.9319,209,065
2020-07-03125.50125.55121.00121.737,840,477
2020-07-02121.50126.15120.15124.9024,931,534
2020-07-01121.80122.75118.30119.8312,576,427
2020-06-30121.55122.80119.20121.3010,530,257
2020-06-29117.55121.80116.80118.709,646,737
2020-06-26121.45123.50118.10120.159,331,056
2020-06-25118.90121.10116.00120.6012,119,566
2020-06-24122.15125.05119.35123.4810,065,732
2020-06-23121.10126.20120.30123.4815,170,411
2020-06-22119.40122.00118.90120.4326,068,635
2020-06-19124.05125.05120.90121.0514,851,801
2020-06-18121.50124.55119.55122.0015,686,976
2020-06-17125.30127.40121.25124.3011,968,875
2020-06-16122.60127.60120.80124.3026,234,498
2020-06-15113.65118.50112.30117.8019,792,013
2020-06-12115.00121.30113.30118.2321,966,456
2020-06-11124.00124.95117.50118.1331,794,617
2020-06-10132.50137.45128.20129.4324,937,466
2020-06-09140.05140.90129.70131.4033,733,343
2020-06-08136.25141.25136.05139.7838,456,462
2020-06-05129.00139.30127.40137.6860,335,428
2020-06-04124.85127.45122.55126.2024,727,623
2020-06-03122.95125.70121.30125.5831,522,944
2020-06-02116.40121.95114.80120.0839,337,729
2020-06-01113.30116.55112.75115.5318,189,872
2020-05-29116.05117.70110.15118.1029,719,306
2020-05-28122.55123.30116.45118.1030,408,300
2020-05-27114.35124.70113.75112.5353,866,984
2020-05-26107.90113.00106.50112.5325,100,748
2020-05-22102.45107.05100.90103.9018,773,765
2020-05-21105.55107.15103.20103.9030,557,363
2020-05-20104.55106.75102.25106.3323,740,978
2020-05-19109.45110.15103.65106.6331,774,061
2020-05-18106.10107.70103.75107.1015,392,071
2020-05-15105.50107.65102.45103.7017,926,839
2020-05-14104.70106.35100.40105.1524,395,690
2020-05-13108.70109.95106.00106.1822,687,563
2020-05-12110.60112.05109.85110.1015,110,038
2020-05-11115.45117.15109.20109.7522,183,407
2020-05-07107.90114.40106.65114.2525,393,260
2020-05-06112.15112.65107.40107.9343,685,108
2020-05-05112.50114.35110.35112.8325,884,227
2020-05-04111.00116.40109.65109.7330,053,668
2020-05-01111.40117.40111.30113.5325,202,463
2020-04-30121.55122.70109.40120.0532,230,319
2020-04-29116.05120.45114.10120.0533,618,290
2020-04-28107.10117.20105.55106.0824,961,252
2020-04-27108.25108.40104.30106.0820,025,168
2020-04-24106.35106.90103.85105.3816,818,986
2020-04-23104.95106.95103.55105.8818,844,127
2020-04-22104.25106.90102.85103.7528,256,014
2020-04-21105.00107.00102.80103.7529,425,513
2020-04-20108.00109.45104.10105.4517,752,851
2020-04-17108.15110.15105.05106.5828,567,455
2020-04-16105.40108.50102.10103.7824,009,283
2020-04-15114.40114.85104.30105.0036,047,268
2020-04-14124.30124.30117.85121.9013,416,471
2020-04-10117.70121.90117.70121.900
2020-04-09117.70122.50116.40121.9026,669,259
2020-04-08112.20115.30108.55114.8321,143,739
2020-04-07110.25119.90109.50106.6533,711,585
2020-04-06105.20108.00103.80102.0314,373,033
2020-04-03103.95107.05102.45104.454,356,892
2020-04-03103.95107.05101.20102.0324,324,459
2020-04-02106.25108.30101.95104.4526,352,072
2020-04-02106.25108.30101.95105.2012,554,266
2020-04-01109.00112.15105.15107.0032,949,820
2020-04-01109.00112.15105.40114.6319,065,471
2020-03-31117.90123.90111.10118.0814,460,269
2020-03-30119.90120.30114.15120.338,009,063
2020-03-27126.60126.60118.20130.3014,177,932
2020-03-26128.00130.55121.40132.8516,316,874
2020-03-25128.30143.45121.85118.3329,683,443
2020-03-24117.75120.65114.20112.9812,484,545
2020-03-23104.75116.10102.45113.239,806,981
2020-03-20130.30130.30116.30123.4018,303,314
2020-03-19129.05132.90115.05127.9321,805,956
2020-03-18129.50132.20125.55134.653,448,546
2020-03-17132.70133.05119.40126.4830,555,688
2020-03-16125.55131.35115.80130.2822,041,852
2020-03-13131.75140.60127.35126.2014,459,608
2020-03-12134.00136.90131.40141.8011,195,120
2020-03-11143.85145.55140.70141.8012,581,421
2020-03-10143.95149.55140.10141.8818,103,561
2020-03-09147.30149.65142.30158.1322,389,897
2020-03-06156.05160.15153.35158.1331,880,203
2020-03-05169.65170.50160.65168.2812,731,290
2020-03-04171.00172.25167.00169.7317,951,411
2020-03-03175.75178.20172.00173.1314,797,334
2020-03-02181.90182.10168.80177.1021,673,690
2020-02-28179.00180.50173.35183.6319,445,874
2020-02-27190.20190.70182.15194.5516,969,763
2020-02-26194.30195.40190.90194.1510,842,224
2020-02-25201.40202.20194.10198.4316,892,033
2020-02-24199.95200.00195.10204.6015,665,303
2020-02-21206.30207.10203.90204.6016,972,025
2020-02-20204.60210.40204.60208.1014,403,941
2020-02-19207.90209.20205.70205.7529,851,437
2020-02-18207.20210.70206.90207.2534,954,465
2020-02-17211.00215.30204.30209.0526,109,234
2020-02-14226.50227.00208.10214.3554,204,084
2020-02-13227.90229.90223.00227.2527,515,585
2020-02-12223.50230.10222.50228.4026,566,551
2020-02-11226.00226.40221.60222.6020,887,009
2020-02-10220.70222.80220.70221.908,191,442
2020-02-07224.00224.90220.30222.4012,049,485
2020-02-06224.20228.50223.20225.7013,515,162
2020-02-05222.00224.80220.30221.5019,613,427
2020-02-04218.90222.50218.70221.7516,557,914
2020-02-03215.60218.60215.50217.608,271,993
2020-01-31223.30224.50217.20221.455,483,706
2020-01-30218.60224.30218.50221.4511,015,456
2020-01-29218.80222.80218.70221.1012,222,092
2020-01-28219.80219.90216.00217.2014,263,697
2020-01-27220.10222.50217.30218.2013,752,776
2020-01-24221.30228.10221.30222.9513,359,046
2020-01-23223.10225.30219.10219.6015,286,024
2020-01-22225.00226.00220.50222.5016,171,833
2020-01-21222.70225.50220.20224.959,033,175
2020-01-20224.20224.50222.40222.705,164,576
2020-01-17223.20226.30223.10224.709,464,731
2020-01-16224.00227.00221.00222.2013,437,431
2020-01-15227.00227.60222.60224.0026,318,529
2020-01-14232.00232.30228.70230.9018,521,878
2020-01-13234.50235.50228.90230.4012,237,282
2020-01-10238.70239.50233.20234.4013,681,546
2020-01-09241.20242.30238.20238.909,861,600
2020-01-08239.80241.10236.50239.558,773,121
2020-01-07240.20242.30239.80240.907,898,140
2020-01-06236.00240.90233.70240.5012,922,900
2020-01-03243.20243.20237.70238.4011,058,558
2020-01-02243.30245.30242.60244.959,447,546
2020-01-01242.70242.70241.90241.900
2019-12-31242.70243.10239.50241.903,734,040
2019-12-30242.30245.00241.90242.505,180,641
2019-12-27246.00247.80242.60243.108,480,034
2019-12-25242.80243.20242.80243.200
2019-12-24242.80243.70241.70243.202,142,315
2019-12-23240.40242.40239.60241.5026,948,169
2019-12-20247.30247.60241.90241.9525,274,726
2019-12-19248.00250.00247.10248.1020,014,971
2019-12-18251.30253.80247.30249.3025,838,708
2019-12-17256.30256.90247.40252.7042,015,643
2019-12-16256.00263.60254.20263.0555,723,458
2019-12-13255.00265.00251.30251.5059,203,463
2019-12-12229.30233.80228.40232.9015,376,007
2019-12-11228.00229.70226.90228.0014,303,228
2019-12-10230.60230.60224.90229.0017,162,763
2019-12-09228.90232.90227.70229.9511,111,151
2019-12-06226.50228.00223.70226.1016,403,571
2019-12-05221.20227.50221.20221.508,220,689
2019-12-04217.80222.50217.30221.5025,758,712
2019-12-03220.90223.40215.70218.1522,472,935
2019-12-02226.10227.40221.10221.4013,354,407
2019-11-29232.00232.10225.70226.5011,959,953
2019-11-28232.00233.90230.50231.607,347,596
2019-11-27231.00231.90229.20231.0512,085,121
2019-11-26230.60231.20227.80231.0022,355,203
2019-11-25224.80230.50224.20229.4014,897,710
2019-11-22222.00224.90220.70223.857,699,842
2019-11-21221.10222.80219.30220.808,574,467
2019-11-20221.10222.90219.60222.3010,379,749
2019-11-19225.90226.90221.40221.9019,211,560
2019-11-18226.30230.00223.00224.709,366,764
2019-11-15223.90227.30219.60224.7013,857,950
2019-11-14221.20225.00219.30221.8014,121,834
2019-11-13220.00222.40217.80222.3026,086,708
2019-11-12221.60223.30217.80223.0011,079,711
2019-11-11212.00223.40210.10222.0023,930,982
2019-11-08215.40215.90211.70212.4011,646,281
2019-11-07216.40218.10215.10215.6013,287,278
2019-11-06218.40218.90212.20214.9514,238,982
2019-11-05218.50218.80214.90217.5513,623,861
2019-11-04216.90218.40215.60216.5511,695,254
2019-11-01213.00215.60211.80215.2016,459,800
2019-10-31213.60215.70210.30213.7517,208,604
2019-10-30219.40220.70211.70213.1017,842,008
2019-10-29223.00223.30218.10223.5014,191,126
2019-10-28227.00228.40221.70223.5013,432,168
2019-10-25224.10229.10222.50225.4519,814,248
2019-10-24226.00230.70225.00226.1533,127,534
2019-10-23234.60241.10233.10233.7026,674,294
2019-10-22242.00244.20236.60241.0520,833,789
2019-10-21240.00247.70239.60243.2538,465,188
2019-10-18233.40239.60231.50237.6038,963,439
2019-10-17226.90238.00225.10232.3541,233,894
2019-10-16227.00232.60220.30229.8034,334,201
2019-10-15219.80232.20216.30215.2031,901,641
2019-10-14215.00216.30210.30215.2022,911,979
2019-10-11199.00228.00198.70219.4556,738,402
2019-10-10190.10196.55189.80189.3513,825,238
2019-10-09190.35191.60189.10189.3510,077,624
2019-10-08196.85196.85188.70189.7513,582,468
2019-10-07195.05195.60191.65194.5320,161,355
2019-10-04194.00195.15191.70195.039,371,827
2019-10-03195.00195.50190.55193.1011,859,439
2019-10-02201.50201.50194.25201.7015,389,068
2019-10-01207.50208.70200.70201.7013,359,002
2019-09-30209.60210.70207.60208.4010,184,096
2019-09-27204.30209.40203.30208.9014,574,868
2019-09-26204.30205.30202.00204.5512,047,358
2019-09-25203.30205.00200.60202.9020,626,716
2019-09-24209.40212.40205.00205.5520,476,992
2019-09-23213.00213.00205.20208.8012,300,554
2019-09-20210.00217.40210.00213.2533,949,926
2019-09-19206.80210.20204.70208.5014,040,001
2019-09-18204.60204.90202.80204.756,632,807
2019-09-17205.00207.10202.20203.9510,738,018
2019-09-16207.40208.50205.50206.8015,213,604
2019-09-13198.85210.10198.55208.9022,635,638
2019-09-12199.60200.80194.65197.6316,075,681
2019-09-11198.40202.90198.20200.3012,053,606
2019-09-10192.45202.10192.30197.5528,505,855
2019-09-09189.10192.95187.90192.8818,363,204
2019-09-06189.75190.35186.65187.5027,227,013
2019-09-05184.70192.00184.35190.7014,631,483
2019-09-04181.60187.65181.60183.9834,660,278
2019-09-03185.80186.20181.45183.8310,118,803
2019-09-02184.65188.30184.55186.109,416,218
2019-08-30184.00186.80182.55184.758,734,968
2019-08-29181.50185.35180.75182.534,869,022
2019-08-28184.75184.75180.55182.5312,407,818
2019-08-27182.80185.70181.60184.4821,121,899
2019-08-23184.80187.25184.00182.906,973,596
2019-08-22181.10184.30180.30182.9012,229,948
2019-08-21184.75184.75181.90182.4525,318,869
2019-08-20184.95185.90183.30184.3320,957,199
2019-08-19183.35186.25182.50184.7014,943,419
2019-08-16177.75182.40177.75182.0823,197,623
2019-08-15186.00186.00176.55177.5327,189,928
2019-08-14201.90203.40197.95198.3324,813,123
2019-08-13199.85203.70199.00203.0017,040,242
2019-08-12205.90206.20200.20201.8013,252,289
2019-08-09204.90207.90203.80204.7017,422,670
2019-08-08206.30207.50203.50206.0017,574,713
2019-08-07201.90204.80199.80204.1018,294,784
2019-08-06197.80201.80196.90200.7033,125,363
2019-08-05201.00203.60197.20197.5819,600,332
2019-08-02208.10210.50201.20203.7037,400,067
2019-08-01217.10221.50215.50216.4513,216,802
2019-07-31219.10219.90211.50217.3022,416,970
2019-07-30229.40229.70219.90221.0024,556,672
2019-07-29227.70231.10227.10229.4510,049,433
2019-07-26228.40229.20227.10227.906,629,341
2019-07-25229.50230.40226.00228.0011,087,359
2019-07-24229.30229.60226.90229.159,415,759
2019-07-23226.20229.60225.80228.7513,837,993
2019-07-22228.20231.10225.80228.159,979,434
2019-07-19231.90232.10227.00227.4011,630,679
2019-07-18227.10231.90227.10231.009,558,273
2019-07-17229.70230.60227.90228.4010,210,647
2019-07-16228.70230.50228.40230.0021,099,159
2019-07-15229.70230.20225.90229.208,189,417
2019-07-12229.70232.20229.60230.208,835,741
2019-07-11228.20230.50227.30230.2511,365,793
2019-07-10228.70230.20227.20227.7010,486,735
2019-07-09225.20229.60224.60228.3012,027,748
2019-07-08224.70227.20223.80226.308,962,400
2019-07-05225.00228.50224.80226.009,104,804
2019-07-04223.80225.10221.40224.8010,801,444
2019-07-03223.10225.00222.20223.6510,407,393
2019-07-02222.60223.80221.00223.409,227,186
2019-07-01221.40224.30221.40222.809,518,677
2019-06-28219.10220.10216.60220.059,195,468
2019-06-27219.10221.70217.90218.8011,048,221
2019-06-26215.20218.10215.20217.9516,357,237
2019-06-25214.80217.20213.20215.809,435,432
2019-06-24215.50217.30215.00215.158,967,313
2019-06-21217.90220.40216.50217.7525,479,229
2019-06-20220.50221.40217.60217.7510,799,731
2019-06-19215.10223.00214.70222.6018,002,024
2019-06-18214.00215.10211.00214.9011,849,784
2019-06-17212.70217.60212.50215.4511,454,163
2019-06-14214.40214.40211.80212.109,100,205
2019-06-13212.40215.50211.60215.0010,225,379
2019-06-12215.60216.00213.00213.5514,739,592
2019-06-11215.80217.40215.20216.009,611,542
2019-06-10215.10216.40213.50216.058,642,545
2019-06-07213.70216.10212.70214.109,945,049
2019-06-06215.00216.70212.40213.9011,715,499
2019-06-05219.60219.70213.10214.7012,687,398
2019-06-04211.30219.40210.90219.1013,894,646
2019-06-03212.30213.10211.20212.7511,882,980
2019-05-31214.00214.70212.40217.157,600,360
2019-05-30216.10218.50215.50217.1511,216,117
2019-05-29215.00216.60213.90215.0513,551,128
2019-05-28217.70219.00215.10216.1021,686,798
2019-05-24218.30220.40216.60217.4011,746,242
2019-05-23215.30218.90213.10218.6018,834,196
2019-05-22225.10225.90216.00217.1017,702,281
2019-05-21222.80226.50222.00224.8015,077,235
2019-05-20227.60229.30221.60222.4014,172,434
2019-05-17231.30231.60226.50227.1513,687,634
2019-05-16229.20232.10227.90232.005,368,935
2019-05-15229.60230.50227.80230.407,196,560
2019-05-14226.70230.60226.20230.309,827,016
2019-05-13230.90231.30224.90225.9012,105,344
2019-05-10232.90236.20231.60232.756,925,190
2019-05-09233.20234.20231.90232.1512,267,072
2019-05-08234.00235.70232.30235.7015,989,957
2019-05-07236.60237.00233.60234.5024,482,797
2019-05-03236.70238.30235.70237.3510,457,253
2019-05-02236.40242.10236.20236.8516,396,658
2019-05-01237.80240.50237.70238.5017,658,138
2019-04-30241.20243.80238.30239.8018,437,870
2019-04-29240.00242.30237.00240.2017,770,536
2019-04-26241.00243.70232.50240.4537,024,087
2019-04-25252.80255.90247.40249.8019,423,956
2019-04-24259.50259.60256.40257.2512,565,592
2019-04-23264.10264.10256.80260.0014,162,166
2019-04-18263.80263.80257.60262.459,427,111
2019-04-17264.00266.10263.10263.358,936,402
2019-04-16263.10263.20260.70261.9025,243,252
2019-04-15261.90264.10261.60262.458,604,843
2019-04-12258.20261.90256.70260.6512,312,674
2019-04-11254.60259.50253.50257.6014,896,918
2019-04-10255.40255.70252.40252.707,568,359
2019-04-09252.90257.00252.30254.5511,280,064
2019-04-08251.30254.00248.90252.3011,915,363
2019-04-05254.50255.90249.30251.2025,569,764
2019-04-04254.80255.50253.30253.9019,198,260
2019-04-03251.70255.40250.10254.4020,915,715
2019-04-02248.20249.30245.40247.8519,594,368
2019-04-01248.70249.40246.00247.6021,090,750
2019-03-29249.10250.60243.70246.9027,864,759
2019-03-28251.10251.40247.50248.4014,418,167