Royal Bank of Scotland Plc Stock Price History, RBS Historical Prices

Add to My Stocks
$7.01 $0.09 (1.3%) RBS stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Royal Bank of Scotland Plc stock price history here. 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 reached a high of $12.57 on Dec 05, 2014, and a low of $4.04 on Jul 06, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 7.03 7.05 7 7.01 586,597 25.04 2.06
2018-06-20 6.92 6.94 6.87 6.91 1,092,204 24.68 2.03
2018-06-19 6.85 6.91 6.82 6.9 752,566 24.64 2.03
2018-06-18 6.78 6.86 6.76 6.85 1,658,347 24.46 2.02
2018-06-15 6.88 6.9 6.84 6.88 847,607 24.57 2.02
2018-06-14 7.12 7.14 7.05 7.05 1,455,359 25.18 2.07
2018-06-13 7.13 7.2 7.09 7.13 1,252,926 25.46 2.1
2018-06-12 7.2 7.24 7.17 7.18 1,675,903 25.64 2.11
2018-06-11 7.28 7.35 7.27 7.33 651,707 26.18 2.16
2018-06-08 7.28 7.32 7.24 7.3 736,615 26.07 2.15
2018-06-07 7.41 7.42 7.27 7.3 1,271,007 26.07 2.15
2018-06-06 7.25 7.37 7.25 7.35 1,105,563 26.25 2.16
2018-06-05 7.23 7.25 7.18 7.21 3,467,681 25.75 2.12
2018-06-04 7.55 7.57 7.38 7.4 6,579,576 26.43 2.18
2018-06-01 7.56 7.61 7.47 7.5 1,279,426 26.79 2.21
2018-05-31 7.4 7.42 7.31 7.38 1,124,137 26.36 2.17
2018-05-30 7.44 7.45 7.38 7.41 1,020,406 26.46 2.18
2018-05-29 7.52 7.59 7.38 7.41 1,107,420 26.46 2.18
2018-05-25 7.79 7.82 7.75 7.78 700,106 27.79 2.29
2018-05-24 7.94 7.94 7.83 7.87 781,553 28.11 2.32
2018-05-23 7.96 7.97 7.9 7.93 693,275 28.32 2.33
2018-05-22 8.1 8.1 8.03 8.04 954,954 28.71 2.37
2018-05-21 7.96 7.99 7.94 7.95 421,706 28.39 2.34
2018-05-18 7.95 7.97 7.9 7.92 490,921 28.29 2.33
2018-05-17 8.03 8.07 8.03 8.06 661,372 28.79 2.37
2018-05-16 7.99 8.03 7.96 7.97 1,035,961 28.46 2.35
2018-05-15 8.03 8.06 7.98 8 612,435 28.57 2.35
2018-05-14 8.11 8.12 8.04 8.05 919,360 28.75 2.37
2018-05-11 8.12 8.14 8.05 8.06 1,274,427 28.79 2.37
2018-05-10 7.79 7.91 7.76 7.91 1,509,775 28.25 2.33
2018-05-09 7.54 7.62 7.54 7.61 399,555 27.18 2.24
2018-05-08 7.47 7.49 7.45 7.47 369,913 26.68 2.2
2018-05-07 7.49 7.51 7.48 7.5 218,410 26.79 2.21
2018-05-04 7.35 7.49 7.35 7.47 368,318 26.68 2.2
2018-05-03 7.46 7.47 7.36 7.41 552,564 26.46 2.18
2018-05-02 7.52 7.54 7.45 7.46 604,486 26.64 2.2
2018-05-01 7.46 7.46 7.4 7.43 578,349 26.54 2.19
2018-04-30 7.5 7.55 7.48 7.48 470,911 26.71 2.2
2018-04-27 7.45 7.56 7.45 7.52 658,134 50.13 2.3
2018-04-26 7.74 7.76 7.67 7.7 428,544 51.33 2.35
2018-04-25 7.71 7.75 7.66 7.72 401,287 51.47 2.36
2018-04-24 7.81 7.83 7.73 7.75 492,224 51.67 2.37
2018-04-23 7.8 7.83 7.78 7.8 256,206 52 2.38
2018-04-20 7.8 7.83 7.78 7.8 367,141 52 2.38
2018-04-19 7.78 7.86 7.78 7.8 671,979 52 2.38
2018-04-18 7.81 7.83 7.75 7.78 817,370 51.87 2.38
2018-04-17 7.72 7.8 7.71 7.78 916,348 51.87 2.38
2018-04-16 7.67 7.68 7.64 7.66 361,950 51.07 2.34
2018-04-13 7.73 7.73 7.61 7.64 474,356 50.93 2.33
2018-04-12 7.62 7.68 7.61 7.66 409,553 51.07 2.34
2018-04-11 7.61 7.62 7.57 7.57 419,038 50.47 2.31
2018-04-10 7.54 7.61 7.54 7.57 571,006 50.47 2.31
2018-04-09 7.47 7.54 7.44 7.45 540,414 49.67 2.28
2018-04-06 7.45 7.48 7.37 7.41 781,304 49.4 2.26
2018-04-05 7.4 7.49 7.4 7.46 499,711 49.73 2.28
2018-04-04 7.35 7.44 7.35 7.43 663,127 49.53 2.27
2018-04-03 7.37 7.42 7.32 7.39 733,562 49.27 2.26
2018-04-02 7.4 7.43 7.28 7.32 581,234 48.8 2.24
2018-03-30 0 0 0 7.4 0 - -
2018-03-29 7.42 7.46 7.37 7.4 704,573 49.33 2.26
2018-03-28 7.33 7.4 7.29 7.36 831,594 49.07 2.25
2018-03-27 7.49 7.49 7.26 7.3 1,077,266 48.67 2.23
2018-03-26 7.5 7.55 7.43 7.52 1,068,006 50.13 2.3
2018-03-23 7.32 7.34 7.2 7.21 1,000,086 48.07 2.2
2018-03-22 7.36 7.42 7.3 7.31 1,015,403 48.73 2.23
2018-03-21 7.49 7.54 7.42 7.48 884,461 49.87 2.29
2018-03-20 7.5 7.53 7.47 7.48 776,555 49.87 2.29
2018-03-19 7.44 7.46 7.31 7.37 741,727 49.13 2.25
2018-03-16 7.33 7.41 7.33 7.37 674,367 49.13 2.25
2018-03-15 7.26 7.34 7.24 7.29 1,898,784 48.6 2.23
2018-03-14 7.38 7.42 7.29 7.39 1,951,197 49.27 2.26
2018-03-13 7.43 7.44 7.33 7.33 543,230 48.87 2.24
2018-03-12 7.4 7.46 7.4 7.41 598,412 49.4 2.26
2018-03-09 7.33 7.41 7.33 7.38 1,291,222 49.2 2.25
2018-03-08 7.4 7.46 7.38 7.42 824,766 49.47 2.27
2018-03-07 7.36 7.41 7.33 7.39 783,884 49.27 2.26
2018-03-06 7.41 7.43 7.34 7.4 1,268,786 49.33 2.26
2018-03-05 7.28 7.45 7.26 7.41 953,998 49.4 2.26
2018-03-02 7.29 7.37 7.11 7.34 2,903,093 48.93 2.24
2018-03-01 7.42 7.45 7.31 7.39 1,636,197 49.27 2.26
2018-02-28 7.56 7.57 7.45 7.45 1,019,957 49.67 2.28
2018-02-27 7.66 7.68 7.61 7.62 1,064,887 50.8 2.33
2018-02-26 7.66 7.7 7.59 7.66 923,832 51.07 2.34
2018-02-23 7.68 7.7 7.57 7.64 2,066,538 - 2.29
2018-02-22 7.93 8.01 7.88 7.94 1,082,490 - 2.38
2018-02-21 7.83 7.96 7.82 7.84 907,617 - 2.35
2018-02-20 7.87 7.87 7.8 7.82 755,355 - 2.34
2018-02-19 0 0 0 7.87 0 - -
2018-02-16 7.83 7.91 7.82 7.87 790,643 - 2.36
Get more Data

Royal Bank of Scotland Plc Stock History 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 Stock Price History: Past 5 years

Max Stock Price12.57Dec 05,2014
Min Stock Price4.04Jul 06,2016
Avg Stock Price8.72

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

Max PE Ratio52Apr 19,2018
Min PE Ratio24.46Jun 18,2018
Avg PE Ratio39.39

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

Max PS Ratio2.61Jan 26,2018
Min PS Ratio1.01Jul 02,2013
Avg PS Ratio1.76

RBS Industry Peers

Company Price Change (%)
Mizuho Financial (MFG)3.40.03 (0.89%)
Bank Of China (BACHY)12.350.04 (0.32%)
Hsbc (HSBC)47.950.53 (1.12%)
Credit Agricole (CRARY)6.790.1 (1.49%)
Intesa Sanpaolo (ISNPY)18.090.24 (1.34%)
Ing Group (ING)14.630.15 (1.04%)
Bnp Paribas (BNPQY)31.370.5 (1.62%)

Royal Bank of Scotland Plc share price history 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. The closing price was $7.01 and 586,597 shares of RBS were traded on Jun 22, 2018. Looking at Royal Bank of Scotland Plc stock history data, the P/S ratio was at a low of 1.01 on Jul 02, 2013.