NatWest Group plc (ETR:RYS1)
Germany
· Delayed Price · Currency is EUR 7.08
-0.10 (-1.42%)
At close: Dec 5, 2025
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 6.27 | 6.29 | 6.21 | 6.21 | 6.21 | -0.99% | 67,866 |
| Oct 9, 2025 | 6.31 | 6.37 | 6.27 | 6.27 | 6.27 | -1.60% | 67,164 |
| Oct 8, 2025 | 6.31 | 6.40 | 6.31 | 6.37 | 6.37 | 2.35% | 129,243 |
| Oct 7, 2025 | 6.27 | 6.29 | 6.22 | 6.22 | 6.22 | -1.11% | 70,128 |
| Oct 6, 2025 | 6.22 | 6.32 | 6.21 | 6.29 | 6.29 | -0.03% | 134,934 |
| Oct 3, 2025 | 6.15 | 6.33 | 6.15 | 6.30 | 6.30 | 3.65% | 68,740 |
| Oct 2, 2025 | 6.12 | 6.15 | 6.07 | 6.07 | 6.07 | 0.16% | 37,490 |
| Oct 1, 2025 | 5.98 | 6.09 | 5.98 | 6.06 | 6.06 | 1.37% | 59,449 |
| Sep 30, 2025 | 5.96 | 6.03 | 5.94 | 5.98 | 5.98 | 0.34% | 20,842 |
| Sep 29, 2025 | 5.99 | 6.04 | 5.94 | 5.96 | 5.96 | -0.53% | 605,448 |
| Sep 26, 2025 | 5.83 | 6.00 | 5.82 | 5.99 | 5.99 | 3.17% | 1,200,507 |
| Sep 25, 2025 | 5.92 | 5.92 | 5.81 | 5.81 | 5.81 | -2.22% | 995,020 |
| Sep 24, 2025 | 5.88 | 5.96 | 5.86 | 5.94 | 5.94 | 0.07% | 1,046,219 |
| Sep 23, 2025 | 5.92 | 5.97 | 5.91 | 5.94 | 5.94 | 0.44% | 1,038,009 |
| Sep 22, 2025 | 5.90 | 5.91 | 5.83 | 5.91 | 5.91 | 0.10% | 1,362,153 |
| Sep 19, 2025 | 6.05 | 6.05 | 5.86 | 5.91 | 5.91 | -2.67% | 105,079 |
| Sep 18, 2025 | 6.11 | 6.11 | 6.04 | 6.07 | 6.07 | -0.23% | 132,176 |
| Sep 17, 2025 | 6.05 | 6.08 | 6.02 | 6.08 | 6.08 | 0.16% | 39,082 |
| Sep 16, 2025 | 6.23 | 6.23 | 6.07 | 6.07 | 6.07 | -2.66% | 703,925 |
| Sep 15, 2025 | 6.21 | 6.24 | 6.18 | 6.24 | 6.24 | 1.23% | 196,369 |
| Sep 12, 2025 | 6.12 | 6.18 | 6.11 | 6.16 | 6.16 | 0.52% | 782,552 |
| Sep 11, 2025 | 6.07 | 6.21 | 6.07 | 6.13 | 6.13 | 0.69% | 394,103 |
| Sep 10, 2025 | 6.10 | 6.29 | 6.04 | 6.09 | 6.09 | 0.26% | 622,257 |
| Sep 9, 2025 | 6.01 | 6.07 | 5.97 | 6.07 | 6.07 | 2.19% | 1,828,279 |
| Sep 8, 2025 | 5.90 | 6.00 | 5.88 | 5.94 | 5.94 | 1.16% | 734,375 |
| Sep 5, 2025 | 5.94 | 6.00 | 5.84 | 5.87 | 5.87 | -2.26% | 1,140,683 |
| Sep 4, 2025 | 5.97 | 6.02 | 5.96 | 6.01 | 6.01 | 1.62% | 1,240,191 |
| Sep 3, 2025 | 5.87 | 5.93 | 5.79 | 5.91 | 5.91 | 1.02% | 2,817,098 |
| Sep 2, 2025 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -1.61% | 1,269,401 |
| Sep 1, 2025 | 5.99 | 6.00 | 5.95 | 5.95 | 5.95 | 0.40% | 23,214 |
| Aug 29, 2025 | 6.05 | 6.05 | 5.86 | 5.93 | 5.93 | -5.21% | 680,777 |
| Aug 28, 2025 | 6.34 | 6.34 | 6.22 | 6.25 | 6.25 | -1.42% | 935,941 |
| Aug 27, 2025 | 6.44 | 6.44 | 6.30 | 6.34 | 6.34 | -2.25% | 1,629,054 |
| Aug 26, 2025 | 6.50 | 6.53 | 6.41 | 6.49 | 6.49 | -1.85% | 1,399,555 |
| Aug 25, 2025 | 6.54 | 6.62 | 6.50 | 6.61 | 6.61 | 1.16% | 33,085 |
| Aug 22, 2025 | 6.54 | 6.56 | 6.51 | 6.53 | 6.53 | 0.03% | 52,523 |
| Aug 21, 2025 | 6.46 | 6.54 | 6.46 | 6.53 | 6.53 | 1.49% | 620,379 |
| Aug 20, 2025 | 6.37 | 6.44 | 6.36 | 6.44 | 6.44 | 0.88% | 461,808 |
| Aug 19, 2025 | 6.41 | 6.43 | 6.37 | 6.38 | 6.38 | -0.06% | 75,768 |
| Aug 18, 2025 | 6.34 | 6.41 | 6.32 | 6.38 | 6.38 | 0.57% | 50,031 |
| Aug 15, 2025 | 6.48 | 6.48 | 6.31 | 6.35 | 6.35 | -1.92% | 61,601 |
| Aug 14, 2025 | 6.35 | 6.48 | 6.35 | 6.47 | 6.47 | 2.73% | 16,904 |
| Aug 13, 2025 | 6.30 | 6.34 | 6.27 | 6.30 | 6.30 | 0.77% | 864,151 |
| Aug 12, 2025 | 6.24 | 6.28 | 6.22 | 6.25 | 6.25 | 0.87% | 86,829 |
| Aug 11, 2025 | 6.11 | 6.22 | 6.06 | 6.20 | 6.20 | 2.01% | 491,639 |
| Aug 8, 2025 | 5.99 | 6.08 | 5.99 | 6.08 | 6.08 | 1.67% | 13,234 |
| Aug 7, 2025 | 5.99 | 5.99 | 5.92 | 5.98 | 5.98 | -1.29% | 29,088 |
| Aug 6, 2025 | 6.04 | 6.07 | 6.02 | 6.05 | 5.95 | 0.30% | 46,082 |
| Aug 5, 2025 | 6.11 | 6.11 | 6.03 | 6.04 | 5.93 | -0.79% | 56,965 |
| Aug 4, 2025 | 6.05 | 6.09 | 6.02 | 6.08 | 5.97 | 3.22% | 63,498 |
| Aug 1, 2025 | 6.07 | 6.07 | 5.85 | 5.89 | 5.79 | -3.69% | 58,034 |
| Jul 31, 2025 | 6.17 | 6.17 | 6.11 | 6.12 | 6.01 | -0.58% | 8,004 |
| Jul 30, 2025 | 6.10 | 6.16 | 6.10 | 6.16 | 6.05 | 0.79% | 137,118 |
| Jul 29, 2025 | 5.99 | 6.13 | 5.97 | 6.11 | 6.00 | 2.59% | 577,537 |
| Jul 28, 2025 | 5.97 | 6.00 | 5.93 | 5.95 | 5.85 | -0.23% | 113,333 |
| Jul 25, 2025 | 5.87 | 5.98 | 5.84 | 5.97 | 5.86 | 2.93% | 121,447 |
| Jul 24, 2025 | 5.84 | 5.86 | 5.79 | 5.80 | 5.69 | -0.31% | 23,053 |
| Jul 23, 2025 | 5.78 | 5.82 | 5.76 | 5.82 | 5.71 | 0.52% | 27,929 |
| Jul 22, 2025 | 5.79 | 5.81 | 5.74 | 5.79 | 5.68 | -0.38% | 25,893 |
| Jul 21, 2025 | 5.76 | 5.82 | 5.71 | 5.81 | 5.70 | 1.29% | 43,128 |