Rathbones Group Plc (RTBBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:59PM EDT
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 19 Sept 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 19 Sept 2023 | 0.34 Dividend | |||||
| 18 Sept 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 15 Sept 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 14 Sept 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 13 Sept 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 12 Sept 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 11 Sept 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 08 Sept 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 07 Sept 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 06 Sept 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 05 Sept 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 01 Sept 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 31 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 30 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 29 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 28 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 25 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 24 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 23 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 22 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 21 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 18 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 17 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 16 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 15 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 14 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 11 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 10 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 09 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 08 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 07 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 04 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 03 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - |
| 03 Aug 2023 | 0.29 Dividend | |||||
| 02 Aug 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.37 | 150 |
| 01 Aug 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 31 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 28 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 27 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 26 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 25 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 24 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 21 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 20 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 19 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 18 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 17 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 14 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 13 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 12 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 11 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 10 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 07 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 06 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 05 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 03 July 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 30 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 29 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 28 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 27 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 26 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 23 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 22 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 21 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 20 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 16 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 15 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 14 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 13 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 12 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 09 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 08 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 07 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 06 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 05 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 02 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 01 June 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 31 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 30 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 26 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 25 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 24 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 23 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 22 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 19 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 18 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 17 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 16 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 15 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 12 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 11 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 10 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 09 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 08 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 05 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 04 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 03 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| 02 May 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
