See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.36▼ 0.88%
← RAT.LSE stock page

Rathbone Brothers PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-311,908.001,928.001,878.001,914.001,549.8362,493
2023-03-301,896.001,924.001,896.001,912.001,548.2169,760
2023-03-291,862.001,890.001,862.001,884.001,525.5438,332
2023-03-281,896.001,896.001,846.001,864.001,509.3568,951
2023-03-271,876.001,890.001,862.001,868.001,512.5842,676
2023-03-241,876.001,888.001,844.001,860.001,506.11118,285
2023-03-231,890.001,890.001,872.001,882.001,523.9232,257
2023-03-221,894.001,900.001,864.001,884.001,525.5444,391
2023-03-211,836.001,892.001,828.001,886.001,527.16140,916
2023-03-201,824.001,848.001,776.001,840.001,489.9161,800
2023-03-171,884.001,886.001,834.001,834.001,485.05179,531
2023-03-161,880.001,887.411,856.001,870.001,514.2053,224
2023-03-151,902.001,915.601,842.001,856.001,502.87519,497
2023-03-141,934.001,934.001,864.001,904.001,541.7398,519
2023-03-132,015.002,015.001,878.001,878.001,520.6855,385
2023-03-101,974.001,984.001,962.001,980.001,603.2754,363
2023-03-092,025.002,035.001,988.002,000.001,619.4745,245
2023-03-082,005.002,052.001,984.402,035.001,647.8124,466
2023-03-072,060.002,065.002,000.002,005.001,623.5251,813
2023-03-062,070.002,102.002,050.002,070.001,676.1539,459
2023-03-032,070.002,070.002,055.002,070.001,676.1521,450
2023-03-022,100.002,109.002,045.002,045.001,655.9166,735
2023-03-012,070.002,175.002,070.002,110.001,708.54111,595
2023-02-282,070.002,080.002,045.002,080.001,684.25235,739
2023-02-272,065.002,075.002,040.002,055.001,664.00128,771
2023-02-242,095.002,120.002,045.002,060.001,668.05115,885
2023-02-232,055.002,095.002,055.002,085.001,688.30105,820
2023-02-222,090.002,090.002,040.002,050.001,659.9650,405
2023-02-212,140.002,140.002,085.002,095.001,696.3940,028
2023-02-202,185.002,185.002,123.752,145.001,736.8828,018
2023-02-172,185.002,200.002,130.002,130.001,724.7369,813
2023-02-162,245.002,245.002,189.502,190.001,773.3243,464
2023-02-152,160.002,220.002,160.002,220.001,797.6151,639
2023-02-142,165.002,175.002,145.002,170.001,757.1257,103
2023-02-132,130.002,170.002,095.002,170.001,757.1226,007
2023-02-102,125.002,135.002,095.002,110.001,708.5424,964
2023-02-092,145.002,145.002,110.002,130.001,724.7328,458
2023-02-082,070.002,145.002,070.002,120.001,716.6438,946
2023-02-072,140.002,140.002,035.002,070.001,676.1545,065
2023-02-062,155.002,155.002,115.002,125.001,720.6921,162
2023-02-032,205.002,205.002,145.002,160.001,749.0325,491
2023-02-022,120.002,175.002,090.002,165.001,753.0867,705
2023-02-012,100.002,117.002,060.002,105.001,704.4945,693
2023-01-312,120.002,120.002,065.002,090.001,692.3549,495
2023-01-302,140.002,150.502,080.002,110.001,708.5434,056
2023-01-272,120.002,150.002,104.502,150.001,740.9368,942
2023-01-262,120.002,125.002,090.002,115.001,712.5967,418
2023-01-252,110.002,145.002,075.002,110.001,708.5443,139
2023-01-242,115.002,150.002,110.002,125.001,720.6925,256
2023-01-232,090.002,105.002,075.002,100.001,700.4426,569
2023-01-202,060.002,110.002,060.002,085.001,688.3030,285
2023-01-192,145.002,145.002,055.002,070.001,676.1521,951
2023-01-182,095.002,120.002,085.002,120.001,716.6445,515
2023-01-172,090.002,120.002,060.002,095.001,696.3959,874
2023-01-162,090.002,105.002,050.002,085.001,688.3042,486
2023-01-132,095.002,100.002,060.002,090.001,692.3533,008
2023-01-122,010.002,090.002,005.002,080.001,684.2531,312
2023-01-111,978.002,030.001,960.002,000.001,619.4737,284
2023-01-101,942.001,984.001,940.001,968.001,593.5638,850
2023-01-092,025.002,080.001,940.001,950.001,578.9864,681
← NewerPage 16 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.3200 GBP
2026-04-160.6800 GBP
2025-09-040.3100 GBP
2025-04-100.6300 GBP
2024-09-050.3000 GBP
2024-04-180.2400 GBP
2023-09-190.3400 GBP
2023-08-030.2900 GBP
2023-04-200.5600 GBP
2022-09-010.2800 GBP
2022-04-210.5400 GBP
2021-09-020.2700 GBP
2021-04-220.4700 GBP
2020-09-030.2500 GBP
2020-04-230.4500 GBP
2019-09-050.2500 GBP
2019-04-180.4200 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.