ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	29.35	29.53	28.83	29.01	28.03	4.39%	3,040,601
Apr 7, 2026	28.22	28.42	27.61	27.79	26.85	-0.54%	2,086,350
Apr 2, 2026	27.50	28.13	27.46	27.94	26.99	-0.60%	1,975,088
Apr 1, 2026	27.92	28.19	27.74	28.11	27.16	3.69%	2,186,158
Mar 31, 2026	26.50	27.35	26.47	27.11	26.19	2.26%	2,146,601
Mar 30, 2026	26.49	26.65	25.91	26.51	25.61	-0.53%	2,454,816
Mar 27, 2026	27.15	27.17	26.46	26.65	25.75	-0.93%	1,527,458
Mar 26, 2026	27.30	27.34	26.90	26.90	25.99	-1.47%	1,839,592
Mar 25, 2026	27.04	27.43	27.04	27.30	26.37	2.02%	1,732,639
Mar 24, 2026	26.95	27.08	26.62	26.76	25.85	-0.41%	1,882,448
Mar 23, 2026	25.80	27.41	25.26	26.87	25.96	1.66%	3,596,398
Mar 20, 2026	27.11	27.29	26.07	26.43	25.53	-1.71%	11,551,520
Mar 19, 2026	27.27	27.56	26.40	26.89	25.98	-3.27%	2,570,567
Mar 18, 2026	27.85	28.19	27.67	27.80	26.86	0.69%	1,741,918
Mar 17, 2026	27.50	27.99	27.39	27.61	26.67	0.36%	1,763,083
Mar 16, 2026	27.14	27.61	26.73	27.51	26.58	1.10%	1,951,547