ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	39.75	40.03	39.60	39.80	39.80	-0.15%	1,651,673
Aug 10, 2026	39.75	39.86	39.62	39.86	39.86	0.33%	1,301,305
Aug 7, 2026	39.71	40.12	39.61	39.73	39.73	-0.13%	1,653,881
Aug 6, 2026	40.10	40.34	39.78	39.78	39.78	-0.43%	1,117,267
Aug 5, 2026	40.00	40.00	39.50	39.95	39.95	0.28%	1,454,792
Aug 4, 2026	39.59	40.07	39.19	39.84	39.84	1.04%	1,596,309
Aug 3, 2026	39.30	39.45	38.87	39.43	39.43	1.10%	1,719,290
Jul 31, 2026	38.50	39.24	38.34	39.00	39.00	1.27%	2,808,705
Jul 30, 2026	36.99	38.55	36.91	38.51	38.51	4.14%	2,290,358
Jul 29, 2026	37.92	38.03	36.95	36.98	36.98	-2.22%	1,702,609
Jul 28, 2026	38.00	38.07	37.48	37.82	37.82	-0.45%	1,195,111
Jul 27, 2026	37.96	38.41	37.78	37.99	37.99	0.82%	1,613,474
Jul 24, 2026	37.16	37.68	37.16	37.68	37.68	1.18%	2,038,133
Jul 23, 2026	38.41	38.41	37.23	37.24	37.24	-2.77%	1,566,072
Jul 22, 2026	38.28	38.60	38.05	38.30	38.30	0.29%	1,277,392
Jul 21, 2026	37.63	38.33	37.53	38.19	38.19	2.00%	1,566,148
Jul 20, 2026	37.29	37.72	37.12	37.44	37.44	0.24%	1,157,440
Jul 17, 2026	37.70	37.71	36.67	37.35	37.35	-1.87%	2,811,286
Jul 16, 2026	38.64	38.64	37.56	38.06	38.06	-0.94%	1,976,213
Jul 15, 2026	38.27	38.77	38.22	38.42	38.42	0.31%	1,279,416
Jul 14, 2026	37.83	38.56	37.68	38.30	38.30	0.74%	1,435,792
Jul 13, 2026	37.82	38.39	37.82	38.02	38.02	-0.03%	969,623
Jul 10, 2026	38.18	38.26	37.98	38.03	38.03	-0.58%	1,107,059
Jul 9, 2026	38.20	38.42	38.11	38.25	38.25	1.14%	1,214,588
Jul 8, 2026	38.17	38.39	37.53	37.82	37.82	-1.74%	2,301,814
Jul 7, 2026	38.75	38.78	38.42	38.49	38.49	-0.36%	1,994,281
Jul 6, 2026	38.30	38.71	38.13	38.63	38.63	0.99%	2,472,888
Jul 3, 2026	37.93	38.36	37.86	38.25	38.25	1.00%	1,222,215
Jul 2, 2026	37.00	37.92	36.95	37.87	37.87	2.27%	2,300,166
Jul 1, 2026	36.87	37.21	36.65	37.03	37.03	-0.40%	1,716,366
Jun 30, 2026	36.72	37.18	36.47	37.18	37.18	1.42%	2,027,958
Jun 29, 2026	36.05	36.66	35.87	36.66	36.66	0.96%	1,929,177
Jun 26, 2026	36.61	36.80	36.15	36.31	36.31	-1.68%	1,291,585
Jun 25, 2026	36.86	37.02	36.44	36.93	36.93	0.82%	2,016,670
Jun 24, 2026	37.75	37.79	36.63	36.63	36.63	-2.99%	2,626,950
Jun 23, 2026	38.10	38.44	37.76	37.76	37.76	-1.69%	2,215,272
Jun 22, 2026	37.79	38.41	37.58	38.41	38.41	1.67%	2,170,464
Jun 19, 2026	37.58	37.98	37.07	37.78	37.78	0.53%	8,220,322
Jun 18, 2026	37.04	37.79	36.97	37.58	37.58	1.05%	2,698,549
Jun 17, 2026	36.05	37.19	36.05	37.19	37.19	2.76%	2,804,220
Jun 16, 2026	35.41	36.19	35.35	36.19	36.19	2.58%	1,653,733
Jun 15, 2026	35.16	35.34	35.07	35.28	35.28	1.76%	2,004,238
Jun 12, 2026	34.35	34.73	34.04	34.67	34.67	3.18%	1,924,588
Jun 11, 2026	33.49	34.22	33.44	33.60	33.60	1.05%	2,284,675
Jun 10, 2026	33.57	33.63	32.83	33.25	33.25	-0.39%	1,635,622
Jun 9, 2026	33.50	33.95	33.30	33.38	33.38	0.69%	2,015,976
Jun 8, 2026	33.45	34.02	33.15	33.15	33.15	-1.98%	1,797,497
Jun 5, 2026	33.84	34.11	33.68	33.82	33.82	-0.09%	1,288,105
Jun 4, 2026	33.74	33.93	33.24	33.85	33.85	0.30%	1,340,002
Jun 3, 2026	34.47	34.54	33.75	33.75	33.75	-2.17%	2,084,186