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

Add to My Stocks
$7.94 $0.1 (1.28%) RBS stock closing price Feb 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
2018-02-22 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
2018-02-16 7.83 7.91 7.82 7.87 790,643 - 2.36
2018-02-15 7.94 7.94 7.8 7.92 892,092 - 2.37
2018-02-14 7.74 7.94 7.74 7.93 879,046 - 2.38
2018-02-13 7.81 7.83 7.77 7.83 651,848 - 2.35
2018-02-12 7.8 7.88 7.73 7.82 953,938 - 2.34
2018-02-09 7.79 7.85 7.57 7.77 2,012,460 - 2.33
2018-02-08 8.2 8.21 7.89 7.9 2,101,760 - 2.37
2018-02-07 7.9 8 7.86 7.88 1,258,580 - 2.36
2018-02-06 7.75 7.94 7.72 7.92 2,236,821 - 2.37
2018-02-05 8.01 8.09 7.73 7.8 1,594,999 - 2.34
2018-02-02 8.28 8.3 8.16 8.17 781,009 - 2.45
2018-02-01 8.28 8.39 8.27 8.39 1,142,216 - 2.51
2018-01-31 8.29 8.37 8.28 8.33 986,322 - 2.5
2018-01-30 8.43 8.43 8.35 8.39 872,408 - 2.51
2018-01-29 8.59 8.61 8.56 8.57 581,897 - 2.57
2018-01-26 8.73 8.74 8.67 8.7 746,234 - 2.61
2018-01-25 8.68 8.69 8.61 8.63 765,142 - 2.59
2018-01-24 8.59 8.62 8.56 8.6 703,080 - 2.58
2018-01-23 8.44 8.47 8.4 8.46 820,367 - 2.54
2018-01-22 8.4 8.49 8.39 8.48 814,951 - 2.54
2018-01-19 8.35 8.41 8.35 8.4 485,542 - 2.52
2018-01-18 8.35 8.42 8.34 8.4 500,419 - 2.52
2018-01-17 8.25 8.36 8.23 8.33 566,248 - 2.5
2018-01-16 8.34 8.37 8.29 8.3 1,338,450 - 2.49
2018-01-10 8.01 8.08 8.01 8.03 929,439 - 2.41
2018-01-09 7.7 7.73 7.7 7.73 502,152 - 2.32
2018-01-08 7.66 7.71 7.66 7.68 560,742 - 2.3
2018-01-05 7.68 7.68 7.61 7.63 666,119 - 2.29
2018-01-04 7.66 7.7 7.64 7.69 1,075,164 - 2.31
2018-01-03 7.63 7.63 7.54 7.59 774,208 - 2.28
2018-01-02 7.62 7.67 7.6 7.67 495,758 - 2.3
2017-12-29 7.64 7.68 7.61 7.64 696,799 - 2.29
2017-12-28 7.55 7.57 7.53 7.57 308,941 - 2.27
2017-12-27 7.51 7.54 7.51 7.53 299,418 - 2.26
2017-12-26 7.5 7.54 7.48 7.52 269,553 - 2.25
2017-12-22 7.53 7.53 7.48 7.5 398,084 - 2.25
2017-12-21 7.49 7.55 7.47 7.52 610,978 - 2.25
2017-12-20 7.5 7.5 7.45 7.48 685,958 - 2.24
2017-12-19 7.52 7.57 7.5 7.53 679,752 - 2.26
2017-12-18 7.51 7.55 7.49 7.54 758,209 - 2.26
2017-12-15 7.46 7.5 7.44 7.48 664,057 - 2.24
2017-12-14 7.62 7.62 7.55 7.57 555,711 - 2.27
2017-12-13 7.62 7.65 7.59 7.6 960,277 - 2.28
2017-12-12 7.58 7.61 7.56 7.59 739,495 - 2.28
2017-12-11 7.63 7.64 7.58 7.61 654,729 - 2.28
2017-12-08 7.65 7.65 7.6 7.64 502,076 - 2.29
2017-12-07 7.44 7.51 7.41 7.49 535,495 - 2.25
2017-12-06 7.44 7.49 7.41 7.42 573,087 - 2.22
2017-12-05 7.42 7.48 7.39 7.44 509,273 - 2.23
2017-12-04 7.55 7.58 7.47 7.48 819,239 - 2.24
2017-12-01 7.47 7.48 7.38 7.43 1,291,871 - 2.23
2017-11-30 7.58 7.6 7.5 7.54 1,210,871 - 2.26
2017-11-29 7.63 7.68 7.53 7.59 1,822,711 - 2.28
2017-11-28 7.23 7.38 7.22 7.37 1,001,276 - 2.21
2017-11-27 7.29 7.32 7.23 7.26 735,201 - 2.18
2017-11-24 7.36 7.37 7.34 7.35 304,447 - 2.2
2017-11-23 0 0 0 7.3 0 - -
2017-11-22 7.33 7.34 7.26 7.3 758,620 - 2.19
2017-11-21 7.38 7.39 7.32 7.34 525,827 - 2.2
2017-11-20 7.35 7.38 7.34 7.36 770,919 - 2.21
2017-11-17 7.29 7.35 7.28 7.35 483,992 - 2.2
2017-11-16 7.31 7.33 7.27 7.3 670,582 - 2.19
2017-11-15 7.25 7.33 7.22 7.32 1,221,842 - 2.19
2017-11-14 7.26 7.32 7.24 7.31 490,430 - 2.19
2017-11-13 7.24 7.3 7.23 7.29 475,555 - 2.19
2017-11-10 7.31 7.36 7.3 7.32 506,626 - 2.19
2017-11-09 7.24 7.29 7.21 7.28 1,086,549 - 2.18
2017-11-08 7.27 7.33 7.24 7.31 547,740 - 2.19
2017-11-07 7.37 7.38 7.29 7.3 768,802 - 2.19
2017-11-06 7.34 7.4 7.32 7.38 368,941 - 2.21
2017-11-03 7.36 7.38 7.33 7.37 560,011 - 2.21
2017-11-02 7.43 7.48 7.37 7.47 882,432 - 2.24
2017-11-01 7.6 7.64 7.59 7.61 796,153 - 2.28
2017-10-31 7.57 7.61 7.55 7.59 822,495 - 2.28
2017-10-30 7.59 7.62 7.57 7.58 882,115 - 2.27
2017-10-27 7.57 7.62 7.53 7.53 1,581,660 - 2.21
2017-10-26 7.41 7.48 7.4 7.41 1,210,142 - 2.18
2017-10-25 7.53 7.55 7.45 7.49 620,219 - 2.2
2017-10-24 7.43 7.49 7.43 7.46 672,737 - 2.19
2017-10-23 7.44 7.45 7.41 7.41 543,195 - 2.18
2017-10-20 7.54 7.58 7.5 7.5 1,170,686 - 2.2
2017-10-19 7.45 7.49 7.43 7.45 506,188 - 2.19
2017-10-18 7.37 7.45 7.37 7.43 580,992 - 2.18
2017-10-17 7.32 7.32 7.27 7.28 461,632 - 2.14
2017-10-16 7.35 7.38 7.33 7.35 371,885 - 2.16
2017-10-13 7.36 7.41 7.36 7.38 332,943 - 2.17
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 Price8.84

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

Max PS Ratio2.61Jan 26,2018
Min PS Ratio0.92Apr 03,2013
Avg PS Ratio1.69

RBS Industry Peers

Company Price Change (%)
Unicredito Spa (UNCFF)21.10.32 (1.49%)
Nordea Bank Ab (NRBAY)11.460.03 (0.26%)
Hsbc (HSBC)51.041.14 (2.18%)
Credit Agricole (CRARY)8.510 (0%)
Intesa Sanpaolo (ISNPY)22.640.17 (0.75%)
Ing Group (ING)18.070 (0%)
Bnp Paribas (BNPQY)39.910.07 (0.18%)

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 $7.94 and 1,082,490 shares of RBS were traded on Feb 22, 2018. Looking at Royal Bank of Scotland Plc stock history data, the P/S ratio was at a low of 0.92 on Apr 03, 2013.