ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	34.74	35.15	34.38	34.50	34.50	1.68%	2,378,888
Jun 1, 2026	34.48	34.48	33.50	33.93	33.93	-0.56%	1,886,235
May 29, 2026	33.80	34.22	33.64	34.12	34.12	1.55%	6,092,932
May 28, 2026	33.50	33.84	33.37	33.60	33.60	-0.36%	2,618,340
May 27, 2026	34.41	34.45	33.71	33.72	33.72	-1.98%	2,216,816
May 26, 2026	34.70	34.92	34.32	34.40	34.40	-1.55%	1,771,198
May 25, 2026	34.23	35.06	34.17	34.94	34.94	2.95%	1,585,406
May 22, 2026	33.76	34.13	33.69	33.94	33.94	1.65%	2,764,721
May 21, 2026	32.85	33.51	32.83	33.39	33.39	1.89%	2,769,322
May 20, 2026	32.09	32.98	32.01	32.77	32.77	1.77%	1,945,983
May 19, 2026	32.33	32.66	32.17	32.20	32.20	-0.62%	2,018,318
May 18, 2026	32.67	32.84	32.15	32.40	32.40	-0.70%	3,064,995
May 15, 2026	32.60	32.67	32.17	32.63	32.63	-0.79%	4,597,173
May 14, 2026	32.12	32.89	32.12	32.89	32.89	3.53%	2,817,766
May 13, 2026	31.30	31.88	31.09	31.77	31.77	8.65%	6,064,019
May 12, 2026	29.72	29.72	29.16	29.24	29.24	-2.17%	2,179,121
May 11, 2026	29.98	30.22	29.82	29.89	29.89	0.20%	1,549,269
May 8, 2026	29.71	29.94	29.60	29.83	29.83	-1.16%	1,677,487
May 7, 2026	30.45	30.66	30.18	30.18	30.18	-0.13%	1,910,928
May 6, 2026	29.48	30.45	29.46	30.22	30.22	3.42%	2,989,758
May 5, 2026	28.90	29.35	28.73	29.22	29.22	0.86%	1,941,484
May 4, 2026	29.48	29.49	28.82	28.97	28.97	-2.10%	1,649,640
Apr 30, 2026	29.16	29.68	28.93	29.59	29.59	0.82%	3,068,890
Apr 29, 2026	29.37	29.54	29.02	29.35	29.35	0.31%	1,750,712
Apr 28, 2026	29.14	29.35	28.90	29.26	29.26	0.72%	1,539,405
Apr 27, 2026	29.01	29.28	28.90	29.05	29.05	-0.21%	1,618,821
Apr 24, 2026	28.75	29.22	28.57	29.11	29.11	1.80%	2,999,942
Apr 23, 2026	29.71	29.82	29.28	29.60	28.60	-0.94%	2,801,535
Apr 22, 2026	30.35	30.44	29.85	29.88	28.87	-1.06%	2,412,160
Apr 21, 2026	30.30	30.63	30.06	30.20	29.17	0.33%	2,580,339
Apr 20, 2026	30.10	30.38	30.02	30.10	29.08	-1.38%	1,979,387
Apr 17, 2026	30.12	30.65	29.85	30.52	29.48	1.77%	3,288,746
Apr 16, 2026	30.40	30.52	29.91	29.99	28.97	-1.19%	2,548,819
Apr 15, 2026	29.98	30.47	29.93	30.35	29.32	1.13%	2,206,282
Apr 14, 2026	29.44	30.01	29.41	30.01	28.99	2.91%	2,579,925
Apr 13, 2026	28.75	29.20	28.67	29.16	28.17	0.34%	1,715,947
Apr 10, 2026	28.88	29.15	28.73	29.06	28.07	0.62%	1,786,458
Apr 9, 2026	29.03	29.18	28.64	28.88	27.90	-0.45%	1,867,160