NatWest Group plc (ETR:RYS1)
Germany
· Delayed Price · Currency is EUR 6.66
-0.10 (-1.54%)
At close: Mar 6, 2026
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.76 | 6.78 | 6.62 | 6.66 | 6.66 | -1.54% | 466,536 |
| Mar 5, 2026 | 6.88 | 6.99 | 6.76 | 6.77 | 6.77 | -1.43% | 725,945 |
| Mar 4, 2026 | 6.78 | 6.90 | 6.74 | 6.86 | 6.86 | 1.18% | 134,587 |
| Mar 3, 2026 | 6.83 | 6.84 | 6.70 | 6.78 | 6.78 | -1.91% | 1,334,868 |
| Mar 2, 2026 | 6.85 | 6.93 | 6.81 | 6.92 | 6.92 | -2.29% | 960,641 |
| Feb 27, 2026 | 7.20 | 7.24 | 7.03 | 7.08 | 7.08 | -2.05% | 1,315,185 |
| Feb 26, 2026 | 7.12 | 7.24 | 7.10 | 7.23 | 7.23 | 1.83% | 1,126,046 |
| Feb 25, 2026 | 7.04 | 7.10 | 7.00 | 7.10 | 7.10 | 1.87% | 1,288,977 |
| Feb 24, 2026 | 6.96 | 6.97 | 6.90 | 6.97 | 6.97 | -0.91% | 1,175,325 |
| Feb 23, 2026 | 7.11 | 7.17 | 6.99 | 7.03 | 7.03 | -1.01% | 1,053,852 |
| Feb 20, 2026 | 7.11 | 7.20 | 7.10 | 7.10 | 7.10 | 0.57% | 122,615 |
| Feb 19, 2026 | 7.17 | 7.18 | 7.03 | 7.06 | 7.06 | -2.27% | 435,697 |
| Feb 18, 2026 | 7.17 | 7.28 | 7.17 | 7.23 | 7.23 | 2.61% | 862,799 |
| Feb 17, 2026 | 7.05 | 7.11 | 6.90 | 7.04 | 7.04 | 0.26% | 197,446 |
| Feb 16, 2026 | 6.95 | 7.02 | 6.93 | 7.02 | 7.02 | 5.21% | 57,919 |
| Feb 13, 2026 | 6.90 | 6.90 | 6.53 | 6.68 | 6.68 | -2.54% | 294,365 |
| Feb 12, 2026 | 7.03 | 7.08 | 6.85 | 6.85 | 6.85 | -2.67% | 71,179 |
| Feb 11, 2026 | 7.06 | 7.07 | 6.90 | 7.04 | 7.04 | 0.69% | 141,798 |
| Feb 10, 2026 | 7.12 | 7.12 | 6.92 | 6.99 | 6.99 | -2.21% | 93,213 |
| Feb 9, 2026 | 7.34 | 7.34 | 6.84 | 7.15 | 7.15 | -6.24% | 129,059 |
| Feb 6, 2026 | 7.55 | 7.65 | 7.55 | 7.62 | 7.62 | 1.49% | 23,358 |
| Feb 5, 2026 | 7.94 | 7.96 | 7.51 | 7.51 | 7.51 | -6.22% | 75,660 |
| Feb 4, 2026 | 8.11 | 8.17 | 8.01 | 8.01 | 8.01 | -0.69% | 90,083 |
| Feb 3, 2026 | 8.06 | 8.11 | 8.04 | 8.07 | 8.07 | 2.00% | 137,830 |
| Feb 2, 2026 | 7.63 | 7.91 | 7.63 | 7.91 | 7.91 | 2.75% | 45,526 |
| Jan 30, 2026 | 7.65 | 7.70 | 7.63 | 7.70 | 7.70 | 1.64% | 56,483 |
| Jan 29, 2026 | 7.65 | 7.70 | 7.55 | 7.57 | 7.57 | -0.39% | 33,689 |
| Jan 28, 2026 | 7.66 | 7.68 | 7.59 | 7.60 | 7.60 | -1.17% | 77,169 |
| Jan 27, 2026 | 7.60 | 7.74 | 7.57 | 7.69 | 7.69 | 2.15% | 322,540 |
| Jan 26, 2026 | 7.48 | 7.56 | 7.47 | 7.53 | 7.53 | 0.88% | 310,905 |
| Jan 23, 2026 | 7.51 | 7.57 | 7.46 | 7.46 | 7.46 | -0.64% | 30,391 |
| Jan 22, 2026 | 7.59 | 7.62 | 7.45 | 7.51 | 7.51 | 0.78% | 199,951 |
| Jan 21, 2026 | 7.41 | 7.48 | 7.32 | 7.45 | 7.45 | -0.40% | 61,525 |
| Jan 20, 2026 | 7.45 | 7.50 | 7.39 | 7.48 | 7.48 | 0.40% | 45,911 |
| Jan 19, 2026 | 7.38 | 7.46 | 7.34 | 7.45 | 7.45 | -1.09% | 61,892 |
| Jan 16, 2026 | 7.40 | 7.54 | 7.37 | 7.54 | 7.54 | 1.78% | 542,502 |
| Jan 15, 2026 | 7.36 | 7.47 | 7.36 | 7.40 | 7.40 | 1.45% | 169,881 |
| Jan 14, 2026 | 7.25 | 7.34 | 7.25 | 7.30 | 7.30 | 0.25% | 46,280 |
| Jan 13, 2026 | 7.41 | 7.43 | 7.24 | 7.28 | 7.28 | -1.67% | 45,542 |
| Jan 12, 2026 | 7.34 | 7.43 | 7.31 | 7.40 | 7.40 | 0.03% | 53,187 |
| Jan 9, 2026 | 7.43 | 7.53 | 7.35 | 7.40 | 7.40 | -0.56% | 86,906 |
| Jan 8, 2026 | 7.26 | 7.44 | 7.26 | 7.44 | 7.44 | 1.86% | 23,995 |
| Jan 7, 2026 | 7.43 | 7.46 | 7.31 | 7.31 | 7.31 | -4.30% | 93,931 |
| Jan 6, 2026 | 7.72 | 7.79 | 7.64 | 7.64 | 7.64 | -0.62% | 33,120 |
| Jan 5, 2026 | 7.58 | 7.72 | 7.56 | 7.68 | 7.68 | 1.77% | 46,505 |
| Jan 2, 2026 | 7.50 | 7.61 | 7.49 | 7.55 | 7.55 | 0.67% | 66,321 |
| Dec 30, 2025 | 7.46 | 7.52 | 7.46 | 7.50 | 7.50 | 1.05% | 33,447 |
| Dec 29, 2025 | 7.42 | 7.45 | 7.39 | 7.42 | 7.42 | -0.24% | 34,829 |
| Dec 23, 2025 | 7.37 | 7.46 | 7.35 | 7.44 | 7.44 | 0.62% | 33,055 |
| Dec 22, 2025 | 7.36 | 7.39 | 7.34 | 7.39 | 7.39 | 0.33% | 26,396 |
| Dec 19, 2025 | 7.37 | 7.39 | 7.31 | 7.37 | 7.37 | 0.79% | 25,057 |
| Dec 18, 2025 | 7.28 | 7.31 | 7.14 | 7.31 | 7.31 | 0.61% | 33,757 |
| Dec 17, 2025 | 7.26 | 7.35 | 7.25 | 7.27 | 7.27 | 0.64% | 32,606 |
| Dec 16, 2025 | 7.20 | 7.23 | 7.19 | 7.22 | 7.22 | 0.61% | 40,868 |
| Dec 15, 2025 | 7.06 | 7.18 | 7.06 | 7.18 | 7.18 | 2.90% | 31,278 |
| Dec 12, 2025 | 7.17 | 7.17 | 6.98 | 6.98 | 6.98 | -1.72% | 19,064 |
| Dec 11, 2025 | 7.02 | 7.11 | 7.02 | 7.10 | 7.10 | -0.14% | 47,682 |
| Dec 10, 2025 | 7.06 | 7.12 | 7.02 | 7.11 | 7.11 | 0.37% | 22,875 |
| Dec 9, 2025 | 7.15 | 7.15 | 7.08 | 7.08 | 7.08 | -0.48% | 17,295 |
| Dec 8, 2025 | 7.10 | 7.12 | 7.01 | 7.12 | 7.12 | 0.54% | 30,933 |
| Dec 5, 2025 | 7.23 | 7.23 | 7.05 | 7.08 | 7.08 | -1.42% | 213,058 |
| Dec 4, 2025 | 7.14 | 7.20 | 7.09 | 7.18 | 7.18 | 0.50% | 48,738 |
| Dec 3, 2025 | 7.28 | 7.32 | 7.14 | 7.14 | 7.14 | -2.03% | 31,386 |
| Dec 2, 2025 | 7.18 | 7.30 | 7.16 | 7.29 | 7.29 | 1.14% | 27,960 |
| Dec 1, 2025 | 7.19 | 7.24 | 7.16 | 7.21 | 7.21 | -0.36% | 169,592 |
| Nov 28, 2025 | 7.24 | 7.27 | 7.22 | 7.24 | 7.24 | 0.39% | 56,506 |
| Nov 27, 2025 | 7.09 | 7.25 | 7.09 | 7.21 | 7.21 | 2.15% | 28,479 |
| Nov 26, 2025 | 6.94 | 7.15 | 6.82 | 7.06 | 7.06 | 2.29% | 186,493 |
| Nov 25, 2025 | 6.81 | 6.91 | 6.74 | 6.90 | 6.90 | 3.70% | 45,124 |
| Nov 24, 2025 | 6.66 | 6.68 | 6.61 | 6.65 | 6.65 | 0.94% | 22,287 |
| Nov 21, 2025 | 6.49 | 6.62 | 6.49 | 6.59 | 6.59 | 0.37% | 68,939 |
| Nov 20, 2025 | 6.65 | 6.67 | 6.57 | 6.57 | 6.57 | -0.73% | 31,794 |
| Nov 19, 2025 | 6.60 | 6.66 | 6.54 | 6.61 | 6.61 | -0.45% | 53,028 |
| Nov 18, 2025 | 6.65 | 6.68 | 6.56 | 6.64 | 6.64 | -2.38% | 53,750 |
| Nov 17, 2025 | 6.83 | 6.86 | 6.80 | 6.81 | 6.81 | - | 113,839 |
| Nov 14, 2025 | 6.81 | 6.88 | 6.78 | 6.81 | 6.81 | -3.90% | 535,577 |
| Nov 13, 2025 | 7.06 | 7.10 | 7.05 | 7.08 | 7.08 | 0.06% | 60,654 |
| Nov 12, 2025 | 7.03 | 7.08 | 7.03 | 7.08 | 7.08 | 0.80% | 69,823 |
| Nov 11, 2025 | 7.00 | 7.05 | 7.00 | 7.02 | 7.02 | 0.95% | 49,446 |
| Nov 10, 2025 | 6.90 | 6.98 | 6.89 | 6.96 | 6.96 | 2.14% | 51,161 |
| Nov 7, 2025 | 6.84 | 6.86 | 6.79 | 6.81 | 6.81 | -0.12% | 179,534 |
| Nov 6, 2025 | 6.82 | 6.88 | 6.81 | 6.82 | 6.82 | 1.76% | 84,004 |
| Nov 5, 2025 | 6.63 | 6.70 | 6.61 | 6.70 | 6.70 | 0.30% | 41,843 |
| Nov 4, 2025 | 6.59 | 6.68 | 6.58 | 6.68 | 6.68 | -0.03% | 120,118 |
| Nov 3, 2025 | 6.68 | 6.73 | 6.65 | 6.68 | 6.68 | 0.42% | 97,319 |
| Oct 31, 2025 | 6.65 | 6.66 | 6.58 | 6.65 | 6.65 | -0.60% | 39,299 |
| Oct 30, 2025 | 6.67 | 6.70 | 6.61 | 6.69 | 6.69 | 0.33% | 548,686 |
| Oct 29, 2025 | 6.66 | 6.69 | 6.61 | 6.67 | 6.67 | 0.45% | 1,160,799 |
| Oct 28, 2025 | 6.69 | 6.71 | 6.55 | 6.64 | 6.64 | -0.75% | 473,647 |
| Oct 27, 2025 | 6.59 | 6.73 | 6.58 | 6.69 | 6.69 | 2.01% | 394,004 |
| Oct 24, 2025 | 6.35 | 6.62 | 6.35 | 6.56 | 6.56 | 4.43% | 238,203 |
| Oct 23, 2025 | 6.31 | 6.34 | 6.27 | 6.28 | 6.28 | -0.13% | 14,826 |
| Oct 22, 2025 | 6.24 | 6.38 | 6.24 | 6.29 | 6.29 | 1.26% | 36,215 |
| Oct 21, 2025 | 6.22 | 6.23 | 6.17 | 6.21 | 6.21 | 0.42% | 16,217 |
| Oct 20, 2025 | 6.22 | 6.23 | 6.17 | 6.19 | 6.19 | 0.88% | 40,729 |
| Oct 17, 2025 | 6.11 | 6.24 | 6.07 | 6.13 | 6.13 | -2.82% | 91,674 |
| Oct 16, 2025 | 6.32 | 6.34 | 6.24 | 6.31 | 6.31 | 0.29% | 61,001 |
| Oct 15, 2025 | 6.33 | 6.36 | 6.28 | 6.29 | 6.29 | 0.22% | 105,769 |
| Oct 14, 2025 | 6.22 | 6.28 | 6.17 | 6.28 | 6.28 | -0.06% | 47,311 |
| Oct 13, 2025 | 6.24 | 6.30 | 6.22 | 6.28 | 6.28 | 1.22% | 178,591 |