Royal Bank Of Scotland Stock Price History, RBSPF Historical Prices

Add to My Stocks
$3.4 $0.07 (2.1%) RBSPF stock closing price Jun 22, 2018 (Closing)

Royal Bank Of Scotland stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Royal Bank Of Scotland P/E ratio, and PS ratio. The Royal Bank Of Scotland stock price history chart shows that the stock price reached a high of $6.26 on Dec 05, 2014, and a low of $1.9 on Jul 06, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 3.4 3.4 3.4 3.4 10,080 24.29 2
2018-06-20 3.39 3.39 3.29 3.33 4,370 23.77 1.96
2018-06-19 3.26 3.33 3.26 3.33 11,190 23.77 1.96
2018-06-18 3.29 3.34 3.29 3.34 11,100 23.86 1.97
2018-06-15 3.29 3.29 3.29 3.29 10,321 23.5 1.94
2018-06-13 3.5 3.5 3.39 3.5 3,000 25 2.06
2018-06-12 3.44 3.44 3.44 3.44 110 24.57 2.02
2018-06-11 3.68 3.68 3.68 3.68 134 26.29 2.17
2018-06-08 3.56 3.57 3.55 3.57 12,131 25.5 2.1
2018-06-07 3.63 3.63 3.63 3.63 1,000 25.93 2.14
2018-06-06 3.55 3.6 3.51 3.6 14,000 25.71 2.12
2018-06-05 3.45 3.45 3.45 3.45 300 24.66 2.03
2018-06-04 3.53 3.53 3.53 3.53 532 25.21 2.08
2018-06-01 3.61 3.61 3.61 3.61 454 25.79 2.12
2018-05-31 3.63 3.63 3.52 3.52 402 25.14 2.07
2018-05-30 3.55 3.55 3.55 3.55 1,997 25.36 2.09
2018-05-29 3.7 3.7 3.7 3.7 738 26.43 2.18
2018-05-25 3.85 3.85 3.85 3.85 9,252 27.51 2.27
2018-05-24 0 0 0 4.05 19 - -
2018-05-23 0 0 0 4.05 0 - -
2018-05-22 4.03 4.07 4.03 4.05 3,047 28.93 2.38
2018-05-21 0 0 0 3.76 0 - -
2018-05-18 3.76 3.76 3.76 3.76 107 26.86 2.21
2018-05-17 3.96 3.96 3.96 3.96 25,000 28.29 2.33
2018-05-16 3.92 3.92 3.92 3.92 5,060 28 2.31
2018-05-15 0 0 0 3.77 0 - -
2018-05-14 0 0 0 3.77 0 - -
2018-05-11 0 0 0 3.77 10 - -
2018-05-10 3.71 3.77 3.71 3.77 455 26.93 2.22
2018-05-09 3.63 3.63 3.63 3.63 4,691 25.93 2.14
2018-05-08 0 0 0 3.55 0 - -
2018-05-07 0 0 0 3.55 25 - -
2018-05-04 3.55 3.55 3.55 3.55 1,165 25.36 2.09
2018-05-03 3.54 3.54 3.54 3.54 25,350 25.3 2.08
2018-04-30 0 0 0 3.61 0 - -
2018-04-27 3.61 3.61 3.61 3.61 14,689 45.13 2.21
2018-04-26 3.72 3.72 3.72 3.72 211 46.5 2.27
2018-04-25 0 0 0 3.73 0 - -
2018-04-24 3.91 3.91 3.73 3.73 4,890 46.63 2.28
2018-04-23 0 0 0 3.74 0 - -
2018-04-20 0 0 0 3.74 99 - -
2018-04-19 0 0 0 3.74 0 - -
2018-04-18 3.74 3.74 3.74 3.74 100 46.75 2.29
2018-04-17 0 0 0 3.85 0 - -
2018-04-16 3.85 3.85 3.85 3.85 100 48.13 2.35
2018-04-13 0 0 0 3.63 10 - -
2018-04-12 0 0 0 3.63 50 - -
2018-04-11 3.63 3.63 3.63 3.63 2,377 45.38 2.22
2018-04-10 3.59 3.59 3.59 3.59 2,442 44.88 2.19
2018-04-09 0 0 0 3.55 22 - -
2018-04-06 3.55 3.55 3.55 3.55 307 44.38 2.17
2018-04-05 3.55 3.55 3.55 3.55 307 44.38 2.17
2018-04-04 0 0 0 3.67 0 - -
2018-04-03 3.53 3.67 3.53 3.67 1,054 45.88 2.24
2018-04-02 0 0 0 3.52 0 - -
2018-03-30 0 0 0 3.52 0 - -
2018-03-29 3.73 3.73 3.52 3.52 225 44 2.15
2018-03-28 0 0 0 3.68 0 - -
2018-03-27 3.68 3.68 3.68 3.68 30 45.99 2.25
2018-03-26 3.68 3.59 3.59 3.59 1,045 44.88 2.19
2018-03-23 3.6 3.6 3.56 3.56 718 44.5 2.18
2018-03-22 0 0 0 3.6 0 - -
2018-03-21 3.61 3.61 3.58 3.6 2,353 45.03 2.2
2018-03-20 0 0 0 3.56 0 - -
2018-03-19 3.56 3.56 3.56 3.56 5,158 44.5 2.18
2018-03-16 0 0 0 3.56 0 - -
2018-03-15 3.56 3.56 3.56 3.56 38 44.44 2.17
2018-03-14 0 0 0 3.55 0 - -
2018-03-13 3.55 3.55 3.55 3.55 505 44.38 2.17
2018-03-12 0 0 0 3.52 0 - -
2018-03-09 3.66 3.52 3.52 3.52 35,217 44 2.15
2018-03-08 3.69 3.69 3.69 3.69 40 46.13 2.25
2018-03-07 3.69 3.69 3.69 3.69 300 46.13 2.25
2018-03-06 3.7 3.52 3.52 3.52 8,198 44 2.15
2018-03-05 0 0 0 3.66 0 - -
2018-03-02 3.55 3.66 3.55 3.66 1,100 45.75 2.24
2018-03-01 3.55 3.55 3.55 3.55 25 44.38 2.17
2018-02-28 3.66 3.66 3.66 3.66 218 45.75 2.24
2018-02-27 3.82 3.67 3.66 3.66 6,388 45.75 2.24
2018-02-26 3.65 3.69 3.65 3.69 2,934 46.08 2.25
2018-02-23 3.83 3.83 3.83 3.83 551 - 2.3
2018-02-22 3.92 3.92 3.82 3.82 2,740 - 2.29
2018-02-21 0 0 0 3.92 0 - -
2018-02-20 3.92 3.92 3.92 3.92 196 - 2.35
2018-02-19 0 0 0 3.97 0 - -
2018-02-16 0 0 0 3.97 0 - -
2018-02-15 0 0 0 3.97 0 - -
2018-02-14 3.97 3.97 3.97 3.97 2 - 2.38
2018-02-13 0 0 0 3.73 0 - -
Get more Data

Royal Bank Of Scotland Stock History Chart

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

Royal Bank Of Scotland Stock Price History: Past 5 years

Max Stock Price6.26Dec 05,2014
Min Stock Price1.9Jul 06,2016
Avg Stock Price4.31

Royal Bank Of Scotland Historical PE ratio: Past 5 years

Max PE Ratio48.13Apr 16,2018
Min PE Ratio23.5Jun 15,2018
Avg PE Ratio35.89

Royal Bank Of Scotland Historical PS ratio: Past 5 years

Max PS Ratio2.55Jan 25,2018
Min PS Ratio0.9Sep 28,2015
Avg PS Ratio1.68

RBSPF Industry Peers

Company Price Change (%)
Bank Of China (BACHY)12.350.04 (0.32%)
Royal Bank Of Scotland Plc (RBS)7.010.09 (1.3%)
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%)

We provide Royal Bank Of Scotland share price history along with PE ratio and PS ratio for doing Royal Bank Of Scotland fundamental analysis. Royal Bank Of Scotland stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. RBSPF stock saw a high of $3.4, and a low of $3.4 on last trading day. The average P/S ratio was 1.68 as can be seen from Royal Bank Of Scotland stock history.