Royal Bank of Scotland Plc Stock Price History (NYSE:RBS)

Add to My Stocks
$6.02 $0.14 (2.38%) RBS stock closing price Mar 23, 2017 (Closing)

Royal Bank of Scotland Plc stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Royal Bank of Scotland Plc price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Royal Bank of Scotland Plc stock price history chart shows that the stock price was at a high of 213.46 on 31 Oct, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-235.986.055.966.021020920N/A1.73
2017-03-225.855.915.815.881125918N/A1.69
2017-03-216.066.075.895.90957177N/A1.70
2017-03-205.985.995.915.92551881N/A1.70
2017-03-176.126.126.036.04949248N/A1.74
2017-03-165.915.995.905.961069077N/A1.71
2017-03-155.825.855.785.791495438N/A1.67
2017-03-145.675.785.665.77930043N/A1.66
2017-03-135.945.995.905.94818942N/A1.71
2017-03-105.956.015.946.01606104N/A1.73
2017-03-095.905.945.885.93604320N/A1.71
2017-03-085.905.925.855.861818442N/A1.69
2017-03-075.855.885.805.85706898N/A1.68
2017-03-065.945.975.905.91720958N/A1.70
2017-03-036.026.106.026.07753409N/A1.75
2017-03-026.046.085.985.981309738N/A1.72
2017-03-016.016.076.006.011031002N/A1.73
2017-02-285.925.965.875.881557843N/A1.69
2017-02-275.855.905.835.851053612N/A1.70
2017-02-245.975.995.905.912112564N/A1.71
2017-02-236.306.316.246.261021641N/A1.82
2017-02-226.226.306.226.273335814N/A1.82
2017-02-216.366.406.266.292740097N/A1.82
2017-02-175.986.075.966.061368870N/A1.76
2017-02-166.176.176.106.111124956N/A1.77
2017-02-156.126.206.126.161594181N/A1.79
2017-02-145.966.085.966.051504287N/A1.75
2017-02-135.855.925.855.91908533N/A1.71
2017-02-105.795.805.745.761239204N/A1.67
2017-02-095.815.915.815.891366708N/A1.71
2017-02-085.735.765.665.751187174N/A1.67
2017-02-075.705.755.675.742448988N/A1.67
2017-02-065.685.705.625.631567924N/A1.63
2017-02-035.705.815.705.812762539N/A1.69
2017-02-025.665.675.615.651223550N/A1.64
2017-02-015.705.755.685.731771535N/A1.66
2017-01-315.685.685.595.621007212N/A1.63
2017-01-305.765.765.655.68982628N/A1.65
2017-01-275.875.885.815.82902153N/A1.69
2017-01-265.965.995.875.901484654N/A1.71
2017-01-255.745.825.735.811833902N/A1.69
2017-01-245.505.595.495.541200270N/A1.61
2017-01-235.435.485.415.471094637N/A1.59
2017-01-205.455.505.455.48961469N/A1.59
2017-01-195.475.485.415.44789086N/A1.58
2017-01-185.425.475.385.431030682N/A1.58
2017-01-175.575.595.475.501405507N/A1.60
2017-01-160.000.000.005.410N/AN/A
2017-01-135.385.445.375.411410026N/A1.57
2017-01-125.405.435.375.411877222N/A1.57
2017-01-115.435.515.405.511760199N/A1.60
2017-01-105.545.595.525.53616401N/A1.60
2017-01-095.555.585.515.541203657N/A1.61
2017-01-065.745.765.705.72788288N/A1.66
2017-01-055.765.805.725.781982464N/A1.68
2017-01-045.715.835.685.831961441N/A1.69
2017-01-035.715.725.625.671868941N/A1.64
2017-01-020.000.000.005.530N/AN/A
2016-12-305.545.585.515.531237081N/A1.60
2016-12-295.485.495.435.471133122N/A1.59
2016-12-285.565.565.465.461110351N/A1.58
2016-12-275.705.705.635.67896261N/A1.64
2016-12-260.000.000.005.680N/AN/A
2016-12-235.655.695.635.681015901N/A1.65
2016-12-225.635.645.595.622484805N/A1.63
2016-12-215.615.665.595.63932131N/A1.63
2016-12-205.585.635.565.611490112N/A1.63
2016-12-195.595.605.515.531773215N/A1.60
2016-12-165.725.725.655.651513110N/A1.64
2016-12-155.645.725.635.662213306N/A1.64
2016-12-145.545.605.465.461839452N/A1.58
2016-12-135.505.625.505.611606604N/A1.63
2016-12-125.485.505.415.421160547N/A1.57
2016-12-095.455.535.435.491604001N/A1.59
2016-12-085.565.665.525.604122302N/A1.62
2016-12-075.435.545.435.522396025N/A1.60
2016-12-065.285.415.245.402940208N/A1.57
2016-12-054.985.074.975.031763642N/A1.46
2016-12-024.934.954.874.911028013N/A1.42
2016-12-015.005.054.995.031611115N/A1.46
2016-11-304.814.894.804.851702647N/A1.41
2016-11-294.904.934.874.91921105N/A1.42
2016-11-284.954.964.824.821758452N/A1.40
2016-11-255.035.045.005.04832927N/A1.46
2016-11-240.000.000.005.100N/AN/A
2016-11-235.015.135.005.101345318N/A1.48
2016-11-225.225.245.145.191330425N/A1.51
2016-11-215.105.135.075.091329019N/A1.48
2016-11-185.065.085.035.041176665N/A1.46
Get more Data

Royal Bank of Scotland Plc Stock Chart

View RBS PE ratio, PS ratio stocks charts and compare with peers.
RBS Chart
Note: Compare Royal Bank of Scotland Plc stock price history with the index and industry peers.

Royal Bank of Scotland Plc Historical Prices: Past 5 years

Max Stock Price 12.57 Dec 05,2014
Min Stock Price 4.04 Jul 06,2016
Avg Stock Price 9.1

Royal Bank of Scotland Plc Historical PS ratio: Past 5 years

Max PS Ratio 15.85 Mar 27,2012
Min PS Ratio 0.54 Jul 24,2012
Avg PS Ratio 1.78

RBS Industry Peers

Company Price Change (%)
Credit Agricole (CRARY)6.60.02 (0.3%)
Canadian Imperial Bank (CM)88.331.25 (1.44%)
Lloyds (LYG)3.470.03 (0.87%)
Barclays (BCS)11.230.05 (0.45%)
Standard Chartered (SCBFF)9.120.04 (0.44%)
Hsbc (HSBC)40.550.05 (0.12%)
Intesa Sanpaolo (ISNPY)16.310.05 (0.31%)

Royal Bank of Scotland Plc historical quotes helps an investor analyze a company's history and do Royal Bank of Scotland Plc stock analysis . The price movement is easily depicted in the Royal Bank of Scotland Plc stock price history chart. The daily volume changes indicate the investor interest in the stock.   RBS closed at 6.02 and traded with a volume of 1020920 on the last trading day. Looking at Royal Bank of Scotland Plc stock market history data, the P/S ratio was at a low of 0.43 on 23 Nov, 2011. .