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

Add to My Stocks
$6.65 $0.14 (2.15%) RBS stock closing price Sep 17, 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
2018-09-17 6.61 6.67 6.61 6.65 479,257 23.75 1.96
2018-09-12 6.47 6.5 6.44 6.47 378,337 23.11 1.9
2018-09-10 6.61 6.61 6.54 6.56 557,573 23.43 1.93
2018-09-06 6.58 6.61 6.48 6.51 463,712 23.25 1.92
2018-09-05 6.59 6.61 6.53 6.56 973,386 23.43 1.93
2018-09-04 6.37 6.45 6.35 6.43 689,344 22.96 1.89
2018-08-30 6.43 6.45 6.39 6.41 441,526 22.89 1.89
2018-08-29 6.38 6.5 6.36 6.48 937,479 23.14 1.91
2018-08-28 6.46 6.47 6.41 6.41 341,489 22.89 1.89
2018-08-23 6.36 6.38 6.31 6.31 590,262 22.54 1.86
2018-08-22 6.49 6.5 6.46 6.47 378,783 23.11 1.9
2018-08-21 6.44 6.5 6.42 6.45 626,780 23.04 1.9
2018-08-17 6.19 6.27 6.17 6.24 497,562 22.29 1.84
2018-08-16 6.23 6.25 6.18 6.21 647,592 22.18 1.83
2018-08-14 6.27 6.31 6.22 6.27 1,125,920 22.39 1.84
2018-08-13 6.37 6.4 6.3 6.3 525,103 22.5 1.85
2018-08-09 6.61 6.62 6.55 6.55 482,339 23.39 1.93
2018-08-07 6.64 6.65 6.6 6.6 510,020 23.57 1.94
2018-08-06 6.56 6.63 6.54 6.62 940,076 23.64 1.95
2018-08-03 6.76 6.86 6.75 6.83 902,057 24.39 2.01
2018-08-02 6.6 6.66 6.56 6.63 927,275 23.68 1.95
2018-08-01 6.79 6.81 6.73 6.74 486,213 24.07 1.98
2018-07-31 6.89 6.9 6.77 6.78 645,177 24.21 1.99
2018-07-27 6.61 6.67 6.61 6.62 504,888 23.64 1.95
2018-07-26 6.62 6.63 6.57 6.58 411,932 23.5 1.94
2018-07-25 6.62 6.63 6.56 6.63 443,994 23.68 1.95
2018-07-24 6.67 6.72 6.63 6.66 1,046,596 23.79 1.96
2018-07-23 6.46 6.5 6.44 6.49 648,539 23.18 1.91
2018-07-20 6.44 6.47 6.42 6.45 442,461 23.04 1.9
2018-07-18 6.47 6.51 6.47 6.49 696,007 23.18 1.91
2018-07-17 6.53 6.57 6.5 6.5 656,927 23.21 1.91
2018-07-12 6.62 6.63 6.6 6.6 416,518 23.57 1.94
2018-07-11 6.58 6.61 6.54 6.55 880,154 23.39 1.93
2018-07-10 6.63 6.64 6.57 6.61 1,263,239 23.61 1.94
2018-07-09 6.76 6.79 6.73 6.79 1,250,601 24.25 2
2018-07-06 6.64 6.72 6.63 6.71 601,590 23.96 1.97
2018-07-05 6.69 6.73 6.68 6.72 608,377 24 1.98
2018-07-03 6.69 6.7 6.64 6.64 686,227 23.71 1.95
2018-07-02 6.71 6.76 6.69 6.72 699,028 24 1.98
2018-06-29 6.84 6.9 6.79 6.8 549,723 24.29 2
2018-06-28 6.73 6.8 6.69 6.78 740,726 24.21 1.99
2018-06-27 6.78 6.81 6.72 6.73 748,193 24.04 1.98
2018-06-26 6.93 6.96 6.88 6.93 705,053 24.75 2.04
2018-06-25 6.96 6.96 6.88 6.92 660,393 24.71 2.04
2018-06-22 7.03 7.05 7 7.01 586,597 25.04 2.06
2018-06-21 6.93 6.93 6.86 6.92 740,242 24.71 2.04
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
2018-05-28 0 0 0 7.78 0 - -
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
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 Price8.56

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

Max PE Ratio52Apr 19,2018
Min PE Ratio22.18Aug 16,2018
Avg PE Ratio33.42

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

Max PS Ratio2.61Jan 26,2018
Min PS Ratio1.08Jul 06,2016
Avg PS Ratio1.8

RBS Industry Peers

Company Price Change (%)
Banco Bilbao Viscaya Argentaria (BBVA)6.430.12 (1.9%)
Credit Agricole (CRARY)7.240.11 (1.54%)
Hsbc (HSBC)43.530.02 (0.05%)
Credit Suisse (CS)15.060.12 (0.8%)
Intesa Sanpaolo (ISNPY)16.830.43 (2.62%)
Ing Group (ING)12.950.09 (0.7%)
Bnp Paribas (BNPQY)30.240.24 (0.8%)

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 $6.65 and 479,257 shares of RBS were traded on Sep 17, 2018. Looking at Royal Bank of Scotland Plc stock history data, the P/S ratio was at a low of 1.08 on Jul 06, 2016.