Skip to main content
logo
ABN AMRO Bank N.V. (LON:0RDM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.63
+0.10 (0.40%)
At close: Aug 21, 2025

ABN AMRO Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202525.8225.9824.7025.8925.891.02%84,766
Aug 21, 202525.4525.8424.7125.6325.630.40%345,900
Aug 20, 202525.6425.7025.4125.5325.53-1.76%3,283,093
Aug 19, 202525.7326.0325.7525.9925.991.41%132,615
Aug 18, 202525.8925.8825.5425.6225.62-1.37%5,131,254
Aug 15, 202525.8526.0925.8325.9825.981.05%53,818
Aug 14, 202526.0025.9725.5925.7125.71-0.39%93,085
Aug 13, 202525.7825.9925.5425.8125.81-1.38%425,800
Aug 12, 202526.0326.3326.0226.1725.631.08%144,681
Aug 11, 202525.7526.0825.7525.8925.350.65%79,776
Aug 8, 202525.2625.8924.5725.7225.194.44%303,582
Aug 7, 202523.9125.2823.8424.6324.125.38%3,513,068
Aug 6, 202523.6123.7623.0023.3722.89-6.72%1,017,212
Aug 5, 202525.2525.2824.8925.0624.540.16%11,024,890
Aug 4, 202524.6525.1024.6825.0224.500.74%5,194,492
Aug 1, 202525.1925.3224.5224.8324.32-2.87%267,433
Jul 31, 202525.5125.7225.3625.5725.040.65%176,996
Jul 30, 202525.3825.5124.3025.4024.880.04%36,867
Jul 29, 202524.9225.5024.3025.3924.870.92%229,346
Jul 28, 202525.1125.2124.3025.1624.641.19%87,649
Jul 25, 202524.8024.9324.6624.8624.35-0.29%56,385
Jul 24, 202524.6925.0224.3024.9424.422.21%207,587
Jul 23, 202524.3124.4823.6524.4023.891.03%1,642,409
Jul 22, 202524.0124.3223.6524.1523.650.58%76,061
Jul 21, 202524.0224.3223.6524.0123.51-0.37%439,415
Jul 18, 202524.1824.3223.6524.1023.600.10%1,092,581
Jul 17, 202524.1524.1823.9124.0823.58-0.22%374,679
Jul 16, 202524.0024.2523.8324.1323.63-0.77%1,143,404
Jul 15, 202524.3124.4724.0424.3123.810.78%55,827
Jul 14, 202524.7524.5824.0124.1323.63-1.51%814,681
Jul 11, 202525.0325.0224.4624.5023.99-1.82%142,491
Jul 10, 202524.7525.1624.7124.9524.430.99%205,248
Jul 9, 202524.2924.7724.1824.7024.192.12%281,767
Jul 8, 202524.3425.0024.0024.1923.69-0.19%252,559
Jul 7, 202524.2024.4224.1624.2423.73-0.01%393,456
Jul 4, 202524.2124.3323.9024.2423.741.33%223,859
Jul 3, 202524.0024.2123.6723.9223.431.95%5,040,876
Jul 2, 202523.2523.6323.0523.4622.980.75%520,754
Jul 1, 202523.1623.4123.1623.2922.810.87%401,640
Jun 30, 202523.3123.4522.7923.0922.61-0.38%325,060
Jun 27, 202523.0323.2723.0223.1822.700.96%115,582
Jun 26, 202522.9723.0622.8822.9622.48-0.05%86,542
Jun 25, 202523.2623.4122.7822.9722.49-0.85%54,470
Jun 24, 202522.8423.2923.0223.1622.681.17%134,387
Jun 23, 202523.0023.1122.6922.9022.42-0.76%88,871
Jun 20, 202522.9723.2222.9223.0722.600.59%297,978
Jun 19, 202522.9223.0722.7622.9422.460.07%286,477
Jun 18, 202522.8023.0222.7922.9222.45-0.06%220,686
Jun 17, 202523.1623.1522.7922.9422.46-0.73%90,963
Jun 16, 202522.9723.2422.9023.1022.632.16%112,514