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

Add to My Stocks
$5.4 $0.37 (7.36%) RBS stock closing price Dec 06, 2016 (Closing)

We provide 10 years stock price history for free. You can download Royal Bank of Scotland Plc stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Royal Bank of Scotland Plc P/E ratio data for the stock. 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
2016-12-065.285.415.245.402939334N/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
2016-11-175.155.225.115.142156376N/A1.49
2016-11-165.235.255.155.172793480N/A1.50
2016-11-155.255.345.225.331781990N/A1.55
2016-11-145.205.295.205.261901156N/A1.53
2016-11-115.105.135.045.111683414N/A1.48
2016-11-105.115.195.005.165343188N/A1.50
2016-11-094.664.864.664.832430375N/A1.40
2016-11-084.604.724.584.681808086N/A1.36
2016-11-074.674.684.624.671606543N/A1.35
2016-11-044.704.704.604.601443182N/A1.33
2016-11-034.844.924.784.832858791N/A1.40
2016-11-024.574.604.514.52807321N/A1.31
2016-11-014.674.684.564.602028227N/A1.33
2016-10-314.704.714.624.631465781N/A1.34
2016-10-284.744.834.694.752650913N/A1.41
2016-10-274.774.874.754.832331260N/A1.43
2016-10-264.724.774.704.711628843N/A1.40
2016-10-254.544.744.534.702085716N/A1.40
2016-10-244.684.684.584.611317695N/A1.37
2016-10-214.644.704.644.681288835N/A1.39
2016-10-204.534.634.524.601261493N/A1.37
2016-10-194.444.504.444.481106050N/A1.33
2016-10-184.374.424.374.401991835N/A1.31
2016-10-174.254.264.194.201377032N/A1.25
2016-10-144.304.344.254.271532672N/A1.27
2016-10-134.254.264.184.253012893N/A1.26
2016-10-124.404.424.354.371936535N/A1.30
2016-10-114.544.584.454.474235140N/A1.33
2016-10-104.474.504.454.472184530N/A1.33
2016-10-074.504.604.484.573192024N/A1.36
2016-10-064.764.784.714.721872828N/A1.40
2016-10-054.664.764.644.721819677N/A1.40
2016-10-044.714.744.644.642130484N/A1.38
2016-10-034.594.644.564.611060987N/A1.37
2016-09-304.634.704.604.662555005N/A1.38
2016-09-294.654.684.484.502003260N/A1.34
2016-09-284.654.694.574.681821779N/A1.39
2016-09-274.484.624.474.602202931N/A1.37
2016-09-264.624.664.604.611962023N/A1.37
2016-09-234.744.784.714.751784362N/A1.41
2016-09-224.874.924.864.871636502N/A1.45
2016-09-214.804.834.764.821409535N/A1.43
2016-09-204.834.844.764.781207392N/A1.42
2016-09-194.914.924.814.841445770N/A1.44
2016-09-164.864.914.834.863652578N/A1.44
2016-09-155.145.185.115.161318180N/A1.53
2016-09-145.205.265.185.221155319N/A1.55
2016-09-135.285.295.195.231493336N/A1.55
2016-09-125.265.395.215.371669063N/A1.59
2016-09-095.515.535.425.421462121N/A1.61
2016-09-085.305.405.295.371147249N/A1.59
2016-09-075.245.285.225.261306850N/A1.56
2016-09-065.345.355.245.271732941N/A1.56
2016-09-050.000.000.005.460N/AN/A
2016-09-025.455.475.405.461437039N/A1.62
2016-09-015.395.405.265.361492963N/A1.59
2016-08-315.325.355.265.332050253N/A1.58
2016-08-305.225.275.215.241710771N/A1.56
2016-08-295.155.245.145.21959571N/A1.55
2016-08-265.205.245.115.172575753N/A1.54
2016-08-255.215.235.125.161978940N/A1.53
2016-08-245.245.295.205.212668137N/A1.55
2016-08-235.165.235.145.193044417N/A1.54
2016-08-224.914.994.894.981746056N/A1.48
2016-08-194.894.944.844.921733024N/A1.46
2016-08-184.944.994.914.952096410N/A1.47
2016-08-174.965.024.925.021104128N/A1.49
2016-08-164.975.054.975.001822160N/A1.48
2016-08-155.005.034.975.001509514N/A1.48
2016-08-125.075.115.055.091480168N/A1.51
2016-08-115.025.105.015.062231530N/A1.50
2016-08-105.085.115.055.072243827N/A1.51
2016-08-094.895.054.895.031986279N/A1.49
2016-08-084.784.874.764.822687549N/A1.43
2016-08-054.654.774.554.766301713N/A1.28
2016-08-045.065.115.015.062176024N/A1.36
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 9.23

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

Max PS Ratio 16.16 Mar 19,2012
Min PS Ratio 0.47 Dec 19,2011
Avg PS Ratio 1.95

RBS Industry Peers

Company Price Change (%)
Banco Santander Brasil Sa (BSBR)7.820.21 (2.76%)
Danske Bank A\/ (DNKEY)15.010.11 (0.74%)
Lloyds (LYG)3.070.09 (3.02%)
Barclays (BCS)11.590.62 (5.65%)
Standard Chartered (SCBFF)8.40.22 (2.69%)
Hsbc (HSBC)41.621.76 (4.42%)
Credit Agricole (CRARY)6.030.22 (3.79%)

We provide Royal Bank of Scotland Plc historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Royal Bank of Scotland Plc stock analysis. The price and volume changes on a daily basis is provided in the Royal Bank of Scotland Plc stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. RBS closed at 5.03 and traded with a volume of 1763642 on the last trading day. The company's P/S ratio was at a high of 16.16 on 19 Mar, 2012 according to our Royal Bank of Scotland Plc stock market history data. .