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 Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← RAT.LSE stock page

Rathbone Brothers PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-061,998.002,025.001,960.002,010.001,971.3964,740
2026-05-051,958.001,972.001,932.001,944.001,906.66126,788
2026-05-011,922.001,972.161,922.001,972.001,934.12132,609
2026-04-301,954.001,974.001,912.001,972.001,934.1277,480
2026-04-292,040.002,045.001,956.001,966.001,928.2481,168
2026-04-281,990.002,040.001,990.002,020.001,981.2039,414
2026-04-272,025.002,045.002,010.002,035.001,995.9134,407
2026-04-242,045.002,060.002,005.002,025.001,986.1054,321
2026-04-232,055.002,070.002,040.002,050.002,010.6275,394
2026-04-222,055.002,100.002,055.002,070.002,030.2488,676
2026-04-212,010.002,100.002,010.002,060.002,020.4376,587
2026-04-202,140.002,140.002,040.002,065.002,025.3449,288
2026-04-172,050.002,090.002,030.002,085.002,044.9574,214
2026-04-162,040.002,065.002,030.002,040.002,000.82108,518
2026-04-152,115.002,150.002,105.002,115.002,007.6884,700
2026-04-142,100.002,125.002,075.002,125.002,017.1781,745
2026-04-132,040.002,105.002,040.002,085.001,979.2078,213
2026-04-102,085.002,115.002,045.002,065.001,960.22105,618
2026-04-092,120.002,120.002,045.002,065.001,960.2288,467
2026-04-082,065.002,135.002,035.002,100.001,993.44128,349
2026-04-072,050.002,050.001,986.001,986.001,885.23108,043
2026-04-021,986.002,035.001,968.002,030.001,926.9979,284
2026-04-012,035.002,055.002,020.002,020.001,917.5092,734
2026-03-311,994.002,025.001,982.001,990.001,889.02167,337
2026-03-302,040.002,045.001,964.001,996.001,894.7261,325
2026-03-272,040.002,040.001,988.002,005.001,903.2656,258
2026-03-262,110.002,110.002,005.002,025.001,922.2550,975
2026-03-252,015.002,075.002,000.002,065.001,960.2276,869
2026-03-241,984.002,030.001,970.002,005.001,903.26136,023
2026-03-231,990.002,060.001,932.002,015.001,912.7689,077
2026-03-202,075.002,075.002,012.652,025.001,922.25250,720
2026-03-192,040.002,080.002,020.002,020.001,917.50152,341
2026-03-182,105.002,135.002,060.002,070.001,964.97124,668
2026-03-172,045.002,105.002,015.002,090.001,983.9566,352
2026-03-162,080.002,080.002,015.002,060.001,955.4738,064
2026-03-132,145.002,145.002,030.002,060.001,955.47136,944
2026-03-122,095.002,095.002,025.002,080.001,974.4674,751
2026-03-112,070.002,120.002,045.002,065.001,960.2263,990
2026-03-102,055.002,090.002,025.002,085.001,979.2088,774
2026-03-092,045.002,079.452,005.002,020.001,917.5067,826
2026-03-062,120.002,170.002,080.002,090.001,983.9591,467
2026-03-052,180.002,180.002,115.002,120.002,012.4394,821
2026-03-042,145.002,175.002,085.002,135.002,026.6772,348
2026-03-032,205.002,220.002,118.432,135.002,026.6779,261
2026-03-022,225.002,225.002,190.002,225.002,112.1078,952
2026-02-272,495.002,500.002,190.002,265.002,150.07236,141
2026-02-262,185.002,220.002,110.002,210.002,097.8678,599
2026-02-252,160.002,185.002,150.002,180.002,069.3889,531
2026-02-242,195.002,195.002,135.002,155.002,045.6575,856
2026-02-232,180.002,190.002,145.002,155.002,045.6565,418
2026-02-202,215.002,215.002,165.002,185.002,074.1359,089
2026-02-192,210.002,215.002,160.002,165.002,055.1442,858
2026-02-182,215.002,245.002,185.002,200.002,088.3760,796
2026-02-172,190.002,225.002,175.002,220.002,107.3569,306
2026-02-162,210.002,230.002,185.002,190.002,078.8850,092
2026-02-132,140.002,225.002,140.002,200.002,088.3785,157
2026-02-122,195.002,225.002,170.002,200.002,088.37117,882
2026-02-112,210.002,230.002,130.002,175.002,064.64140,090
2026-02-102,225.002,250.002,195.002,235.002,121.59266,080
2026-02-092,210.002,230.002,175.002,215.002,102.61103,351
← NewerPage 3 of 5 · 254 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.