RSA Insurance Group Limited (RSAB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:47PM BST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 111.25 | 114.00 | 109.50 | 111.75 | 111.75 | 68,879 |
| May 14, 2024 | 112.00 | 114.00 | 107.50 | 111.75 | 111.75 | 59,629 |
| May 13, 2024 | 112.00 | 112.00 | 110.69 | 111.75 | 111.75 | 16,300 |
| May 10, 2024 | 112.00 | 112.00 | 109.50 | 111.75 | 111.75 | 70,785 |
| May 09, 2024 | 112.00 | 114.00 | 109.50 | 114.00 | 114.00 | 130,790 |
| May 08, 2024 | 112.00 | 114.00 | 109.95 | 111.75 | 111.75 | 175,537 |
| May 07, 2024 | 112.00 | 110.30 | 109.92 | 111.75 | 111.75 | 114,037 |
| May 03, 2024 | 111.50 | 113.50 | 109.80 | 110.50 | 110.50 | 125,688 |
| May 02, 2024 | 111.50 | 110.60 | 109.50 | 111.50 | 111.50 | 183,703 |
| May 01, 2024 | 111.50 | 110.70 | 110.25 | 111.50 | 111.50 | 133,594 |
| Apr 30, 2024 | 112.25 | 113.50 | 108.00 | 111.50 | 111.50 | 191,584 |
| Apr 29, 2024 | 112.25 | 112.08 | 111.25 | 111.75 | 111.75 | 46,766 |
| Apr 26, 2024 | 112.25 | 112.10 | 110.00 | 111.75 | 111.75 | 76,099 |
| Apr 25, 2024 | 111.00 | 113.50 | 111.02 | 111.75 | 111.75 | 36,326 |
| Apr 24, 2024 | 111.00 | 112.50 | 109.50 | 111.00 | 111.00 | 66,365 |
| Apr 23, 2024 | 110.00 | 111.50 | 110.50 | 111.00 | 111.00 | 89,490 |
| Apr 22, 2024 | 108.75 | 110.50 | 110.35 | 109.75 | 109.75 | 96,311 |
| Apr 19, 2024 | 108.75 | 110.49 | 109.00 | 109.00 | 109.00 | 106,165 |
| Apr 18, 2024 | 108.75 | 110.50 | 107.00 | 110.00 | 110.00 | 239,078 |
| Apr 17, 2024 | 109.50 | 112.00 | 107.50 | 108.75 | 108.75 | 270,126 |
| Apr 16, 2024 | 109.50 | 111.00 | 107.50 | 111.00 | 111.00 | 118,441 |
| Apr 15, 2024 | 109.25 | 111.00 | 107.00 | 109.50 | 109.50 | 192,456 |
| Apr 12, 2024 | 109.00 | 111.00 | 105.50 | 109.25 | 109.25 | 187,596 |
| Apr 11, 2024 | 109.00 | 111.50 | 106.50 | 109.00 | 109.00 | 115,630 |
| Apr 10, 2024 | 109.00 | 110.74 | 108.00 | 109.00 | 109.00 | 124,012 |
| Apr 09, 2024 | 109.00 | 110.75 | 106.50 | 109.00 | 109.00 | 156,967 |
| Apr 08, 2024 | 109.00 | 111.50 | 109.00 | 109.00 | 109.00 | 164,604 |
| Apr 05, 2024 | 109.00 | 110.74 | 109.00 | 109.00 | 109.00 | 80,912 |
| Apr 04, 2024 | 109.00 | 110.74 | 109.00 | 109.00 | 109.00 | 94,098 |
| Apr 03, 2024 | 109.00 | 111.50 | 106.50 | 109.00 | 109.00 | 110,217 |
| Apr 02, 2024 | 109.00 | 110.00 | 108.40 | 108.75 | 108.75 | 125,290 |
| Mar 28, 2024 | 108.75 | 109.50 | 108.35 | 108.75 | 108.75 | 21,772 |
| Mar 27, 2024 | 108.75 | 109.50 | 107.85 | 108.75 | 108.75 | 155,729 |
| Mar 26, 2024 | 108.25 | 108.69 | 106.50 | 108.75 | 108.75 | 114,127 |
| Mar 25, 2024 | 107.25 | 110.50 | 105.50 | 108.25 | 108.25 | 300,891 |
| Mar 22, 2024 | 107.50 | 108.30 | 107.70 | 107.25 | 107.25 | 34,000 |
| Mar 21, 2024 | 107.50 | 108.90 | 105.00 | 107.50 | 107.50 | 41,121 |
| Mar 20, 2024 | 107.50 | 109.38 | 105.00 | 107.50 | 107.50 | 165,374 |
| Mar 19, 2024 | 107.50 | 109.55 | 105.00 | 107.50 | 107.50 | 136,382 |
| Mar 18, 2024 | 107.50 | 109.74 | 105.00 | 106.50 | 106.50 | 48,665 |
| Mar 15, 2024 | 107.50 | 109.90 | 106.82 | 107.50 | 107.50 | 115,764 |
| Mar 14, 2024 | 107.50 | 110.00 | 105.50 | 107.50 | 107.50 | 58,675 |
| Mar 14, 2024 | 3.6875 Dividend | |||||
| Mar 13, 2024 | 111.75 | 112.60 | 111.54 | 111.75 | 108.06 | 52,364 |
| Mar 12, 2024 | 111.00 | 112.00 | 111.00 | 111.75 | 108.06 | 230,527 |
| Mar 11, 2024 | 110.75 | 113.00 | 110.42 | 111.00 | 107.34 | 51,492 |
| Mar 08, 2024 | 110.50 | 111.34 | 110.15 | 110.75 | 107.10 | 49,834 |
| Mar 07, 2024 | 110.75 | 113.00 | 108.50 | 110.75 | 107.10 | 74,956 |
| Mar 06, 2024 | 110.25 | 111.35 | 109.12 | 110.75 | 107.10 | 81,673 |
| Mar 05, 2024 | 109.75 | 111.40 | 108.00 | 110.25 | 106.61 | 170,910 |
| Mar 04, 2024 | 110.75 | 111.40 | 110.69 | 109.75 | 106.13 | 26,600 |
| Mar 01, 2024 | 111.00 | 111.47 | 110.12 | 110.75 | 107.10 | 90,378 |
| Feb 29, 2024 | 109.50 | 111.50 | 109.60 | 110.75 | 107.10 | 184,219 |
| Feb 28, 2024 | 109.00 | 111.50 | 109.00 | 110.50 | 106.85 | 335,747 |
| Feb 27, 2024 | 109.00 | 111.00 | 109.60 | 111.00 | 107.34 | 78,918 |
| Feb 26, 2024 | 110.50 | 111.50 | 107.00 | 111.00 | 107.34 | 72,731 |
| Feb 23, 2024 | 109.75 | 110.20 | 109.38 | 109.75 | 106.13 | 78,538 |
| Feb 22, 2024 | 110.50 | 110.20 | 108.60 | 109.75 | 106.13 | 75,723 |
| Feb 21, 2024 | 109.75 | 110.25 | 109.25 | 109.75 | 106.13 | 59,729 |
| Feb 20, 2024 | 109.50 | 110.32 | 109.00 | 109.75 | 106.13 | 78,132 |
| Feb 19, 2024 | 109.50 | 109.90 | 107.75 | 109.50 | 105.89 | 180,252 |
| Feb 16, 2024 | 110.00 | 111.50 | 108.32 | 109.50 | 105.89 | 24,577 |
| Feb 15, 2024 | 110.00 | 109.25 | 108.27 | 109.50 | 105.89 | 21,227 |
| Feb 14, 2024 | 109.25 | 111.50 | 107.82 | 110.00 | 106.37 | 130,524 |
| Feb 13, 2024 | 109.25 | 108.80 | 108.80 | 109.25 | 105.64 | 14,212 |
| Feb 12, 2024 | 110.00 | 111.00 | 107.50 | 109.25 | 105.64 | 78,445 |
| Feb 09, 2024 | 110.75 | 113.00 | 107.50 | 109.00 | 105.40 | 126,769 |
| Feb 08, 2024 | 110.00 | 113.00 | 109.00 | 113.00 | 109.27 | 103,803 |
| Feb 07, 2024 | 111.75 | 113.50 | 109.50 | 110.00 | 106.37 | 102,335 |
| Feb 06, 2024 | 111.75 | 110.80 | 109.80 | 110.50 | 106.85 | 34,957 |
| Feb 05, 2024 | 111.50 | 110.85 | 109.77 | 111.75 | 108.06 | 33,498 |
| Feb 02, 2024 | 111.25 | 113.50 | 109.00 | 111.75 | 108.06 | 119,638 |
| Feb 01, 2024 | 111.25 | 112.00 | 109.60 | 111.25 | 107.58 | 89,126 |
| Jan 31, 2024 | 111.75 | 111.50 | 109.00 | 111.25 | 107.58 | 300,266 |
| Jan 30, 2024 | 111.75 | 112.30 | 110.00 | 111.00 | 107.34 | 102,159 |
| Jan 29, 2024 | 111.75 | 113.50 | 110.75 | 111.75 | 108.06 | 85,916 |
| Jan 26, 2024 | 111.00 | 112.55 | 110.75 | 111.75 | 108.06 | 17,779 |
| Jan 25, 2024 | 111.00 | 112.90 | 110.50 | 111.75 | 108.06 | 35,250 |
| Jan 24, 2024 | 110.00 | 114.00 | 108.50 | 111.00 | 107.34 | 1,824,603 |
| Jan 23, 2024 | 110.00 | 112.00 | 111.33 | 110.00 | 106.37 | 4,236 |
| Jan 22, 2024 | 110.50 | 112.88 | 111.26 | 110.00 | 106.37 | 81,731 |
| Jan 19, 2024 | 110.50 | 113.00 | 112.00 | 110.50 | 106.85 | 101,217 |
| Jan 18, 2024 | 111.50 | 113.00 | 112.00 | 112.50 | 108.79 | 144,982 |
| Jan 17, 2024 | 111.50 | 114.00 | 112.50 | 112.00 | 108.30 | 64,125 |
| Jan 16, 2024 | 111.00 | 114.00 | 109.00 | 113.50 | 109.75 | 67,190 |
| Jan 15, 2024 | 111.36 | 113.00 | 108.00 | 113.00 | 109.27 | 144,080 |
| Jan 12, 2024 | 112.00 | 114.00 | 109.76 | 110.50 | 106.85 | 126,637 |
| Jan 11, 2024 | 111.75 | 114.89 | 109.00 | 112.50 | 108.79 | 222,935 |
| Jan 10, 2024 | 110.50 | 114.50 | 112.00 | 114.00 | 110.24 | 145,037 |
| Jan 09, 2024 | 110.25 | 112.50 | 112.04 | 112.50 | 108.79 | 32,998 |
| Jan 08, 2024 | 110.25 | 112.00 | 108.50 | 110.25 | 106.61 | 55,046 |
| Jan 05, 2024 | 110.25 | 113.50 | 111.40 | 110.25 | 106.61 | 119,512 |
| Jan 04, 2024 | 110.00 | 112.40 | 108.50 | 110.25 | 106.61 | 104,290 |
| Jan 03, 2024 | 110.00 | 112.40 | 111.30 | 110.00 | 106.37 | 16,960 |
| Jan 02, 2024 | 110.50 | 112.45 | 110.75 | 110.00 | 106.37 | 99,814 |
| Dec 29, 2023 | 110.00 | 113.00 | 110.00 | 110.50 | 106.85 | 36,499 |
| Dec 28, 2023 | 109.75 | 113.00 | 109.99 | 110.00 | 106.37 | 48,024 |
| Dec 27, 2023 | 109.50 | 112.50 | 109.99 | 109.75 | 106.13 | 62,636 |
| Dec 22, 2023 | 108.75 | 111.00 | 109.82 | 108.75 | 105.16 | 64,050 |
| Dec 21, 2023 | 108.75 | 111.00 | 106.50 | 108.75 | 105.16 | 6,964 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.