The Royal Bank of Scotland Group plc (RBS) Historical Stock Data

Historical Data

In the past 30 trading days, RBS is up 0.06% a day on average. There have been 14 days where The Royal Bank of Scotland Group plc closed green and 16 days where RBS closed red.

Date	Open	Close	Change	Low	High	Volume
2021-01-28	4.04	4.09	↑$0.05 (1.24%)	4.02	4.12	1.28M
2021-01-27	3.99	3.96	↓$0.03 (-0.75%)	3.94	4.03	1.32M
2021-01-26	4.17	4.16	↓$0.01 (-0.24%)	4.15	4.21	820.83K
2021-01-25	4.12	4.11	↓$0.01 (-0.24%)	4.09	4.16	1.01M
2021-01-22	4.20	4.19	↓$0.01 (-0.24%)	4.17	4.23	1.03M
2021-01-21	4.33	4.28	↓$0.05 (-1.15%)	4.25	4.34	1.01M
2021-01-20	4.22	4.26	↑$0.04 (0.95%)	4.19	4.26	1.28M
2021-01-19	4.26	4.25	↓$0.01 (-0.23%)	4.23	4.29	714.53K
2021-01-15	4.32	4.30	↓$0.02 (-0.46%)	4.26	4.35	0.95M
2021-01-14	4.35	4.39	↑$0.04 (0.92%)	4.35	4.41	823.32K
2021-01-13	4.34	4.35	↑$0.01 (0.23%)	4.31	4.37	0.96M
2021-01-12	4.42	4.43	↑$0.01 (0.23%)	4.37	4.44	1.13M
2021-01-11	4.29	4.39	↑$0.10 (2.33%)	4.27	4.40	0.98M
2021-01-08	4.47	4.46	↓$0.01 (-0.22%)	4.40	4.48	814.88K
2021-01-07	4.47	4.50	↑$0.03 (0.67%)	4.46	4.54	819.57K
2021-01-06	4.41	4.52	↑$0.11 (2.49%)	4.38	4.57	1.61M
2021-01-05	4.19	4.26	↑$0.07 (1.67%)	4.18	4.27	1.23M
2021-01-04	4.35	4.25	↓$0.10 (-2.30%)	4.22	4.36	1.09M
2020-12-31	4.51	4.52	↑$0.01 (0.22%)	4.48	4.56	795.54K
2020-12-30	4.51	4.45	↓$0.06 (-1.33%)	4.44	4.54	783.10K
2020-12-29	4.41	4.37	↓$0.04 (-0.91%)	4.35	4.43	624.94K
2020-12-28	4.59	4.47	↓$0.12 (-2.61%)	4.47	4.59	680.68K
2020-12-24	4.54	4.46	↓$0.08 (-1.76%)	4.45	4.54	590.19K
2020-12-23	4.37	4.48	↑$0.11 (2.52%)	4.37	4.52	1.85M
2020-12-22	4.19	4.19	↑$0.00 (0.00%)	4.17	4.26	1.27M
2020-12-21	3.98	4.10	↑$0.12 (3.02%)	3.97	4.15	1.89M
2020-12-18	4.26	4.21	↓$0.05 (-1.17%)	4.18	4.27	836.86K
2020-12-17	4.45	4.37	↓$0.08 (-1.80%)	4.37	4.49	0.90M
2020-12-16	4.38	4.32	↓$0.06 (-1.37%)	4.30	4.39	1.03M
2020-12-15	4.19	4.28	↑$0.09 (2.15%)	4.16	4.34	1.42M