NatWest Group plc (FRA:RYSD)
Germany
· Delayed Price · Currency is EUR 6.65
-0.05 (-0.72%)
At close: Apr 28, 2026
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.67 | 6.68 | 6.65 | 6.65 | 6.65 | -0.72% | 992 |
| Apr 27, 2026 | 6.72 | 6.72 | 6.65 | 6.70 | 6.70 | -0.03% | 2,716 |
| Apr 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.87% | - |
| Apr 23, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.78% | - |
| Apr 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.66% | - |
| Apr 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.37% | 142 |
| Apr 20, 2026 | 7.16 | 7.16 | 7.03 | 7.03 | 7.03 | -0.93% | 929 |
| Apr 17, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.64% | - |
| Apr 16, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.00% | - |
| Apr 15, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.98% | - |
| Apr 14, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.54% | - |
| Apr 13, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.83% | 500 |
| Apr 10, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.03% | - |
| Apr 9, 2026 | 6.96 | 6.99 | 6.96 | 6.98 | 6.98 | -1.27% | 3,000 |
| Apr 8, 2026 | 6.85 | 7.07 | 6.85 | 7.07 | 7.07 | 8.24% | 300 |
| Apr 7, 2026 | 6.61 | 6.66 | 6.53 | 6.53 | 6.53 | -1.00% | 230 |
| Apr 2, 2026 | 6.56 | 6.59 | 6.56 | 6.59 | 6.59 | 2.42% | 550 |
| Apr 1, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.10% | - |
| Mar 31, 2026 | 6.31 | 6.38 | 6.30 | 6.37 | 6.37 | 3.01% | 325 |
| Mar 30, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.52% | - |
| Mar 27, 2026 | 6.22 | 6.23 | 6.15 | 6.15 | 6.15 | -1.13% | 700 |
| Mar 26, 2026 | 6.26 | 6.26 | 6.22 | 6.22 | 6.22 | 1.57% | 800 |
| Mar 25, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | - |
| Mar 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.55% | - |
| Mar 23, 2026 | 5.90 | 6.14 | 5.90 | 6.14 | 6.14 | -1.16% | 45 |
| Mar 20, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.32% | - |
| Mar 19, 2026 | 6.43 | 6.43 | 6.19 | 6.19 | 6.19 | -7.86% | 562 |
| Mar 18, 2026 | 6.82 | 6.82 | 6.72 | 6.72 | 6.45 | -0.86% | 6,625 |
| Mar 17, 2026 | 6.68 | 6.78 | 6.66 | 6.78 | 6.51 | 2.11% | 1,591 |
| Mar 16, 2026 | 6.54 | 6.64 | 6.54 | 6.64 | 6.37 | 1.31% | 1,373 |
| Mar 13, 2026 | 6.63 | 6.63 | 6.55 | 6.55 | 6.29 | -3.34% | 2,500 |
| Mar 12, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.51 | -0.76% | - |
| Mar 11, 2026 | 6.88 | 6.88 | 6.83 | 6.83 | 6.56 | 1.04% | 868 |
| Mar 10, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.49 | 2.96% | - |
| Mar 9, 2026 | 6.61 | 6.61 | 6.50 | 6.56 | 6.30 | -3.36% | 7,039 |
| Mar 6, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.52 | -0.96% | - |
| Mar 5, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.59 | -0.09% | - |
| Mar 4, 2026 | 6.82 | 6.89 | 6.82 | 6.86 | 6.59 | 2.23% | 1,600 |
| Mar 3, 2026 | 6.85 | 6.85 | 6.71 | 6.71 | 6.45 | -1.99% | 3,450 |
| Mar 2, 2026 | 6.91 | 6.91 | 6.85 | 6.85 | 6.58 | -2.14% | 500 |
| Feb 27, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 6.72 | -2.78% | 4,551 |
| Feb 26, 2026 | 7.12 | 7.20 | 7.12 | 7.20 | 6.91 | 2.13% | 6,857 |
| Feb 25, 2026 | 7.01 | 7.05 | 7.01 | 7.05 | 6.77 | 1.44% | 2,321 |
| Feb 24, 2026 | 7.05 | 7.05 | 6.91 | 6.95 | 6.67 | -2.80% | 10,655 |
| Feb 23, 2026 | 6.96 | 7.15 | 6.96 | 7.15 | 6.87 | -0.33% | 16,180 |
| Feb 20, 2026 | 7.16 | 7.17 | 7.16 | 7.17 | 6.89 | 0.65% | 700 |
| Feb 19, 2026 | 7.22 | 7.22 | 7.13 | 7.13 | 6.85 | -1.30% | 1,500 |
| Feb 18, 2026 | 7.02 | 7.22 | 7.02 | 7.22 | 6.94 | 3.44% | 620 |
| Feb 17, 2026 | 6.98 | 7.00 | 6.98 | 6.98 | 6.71 | -0.29% | 1,635 |
| Feb 16, 2026 | 6.76 | 7.00 | 6.76 | 7.00 | 6.72 | 5.87% | 3,500 |
| Feb 13, 2026 | 6.89 | 6.89 | 6.55 | 6.61 | 6.35 | -5.57% | 1,925 |
| Feb 12, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.73 | -0.43% | 2,700 |
| Feb 11, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.76 | -2.33% | - |
| Feb 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.92 | 3.42% | - |
| Feb 9, 2026 | 7.71 | 7.71 | 6.96 | 6.96 | 6.69 | -7.25% | 4,499 |
| Feb 6, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.21 | -5.68% | - |
| Feb 5, 2026 | 8.06 | 8.06 | 7.96 | 7.96 | 7.64 | -2.33% | 300 |
| Feb 4, 2026 | 8.16 | 8.16 | 8.09 | 8.15 | 7.83 | 0.69% | 1,161 |
| Feb 3, 2026 | 7.97 | 8.09 | 7.97 | 8.09 | 7.77 | 2.82% | 4,236 |
| Feb 2, 2026 | 7.68 | 7.87 | 7.67 | 7.87 | 7.56 | 2.82% | 9,726 |
| Jan 30, 2026 | 7.52 | 7.66 | 7.52 | 7.66 | 7.35 | 1.27% | 131 |
| Jan 29, 2026 | 7.63 | 7.63 | 7.56 | 7.56 | 7.26 | -1.38% | 1,181 |
| Jan 28, 2026 | 7.63 | 7.67 | 7.63 | 7.67 | 7.36 | 1.75% | 96 |
| Jan 27, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.24 | 0.48% | - |
| Jan 26, 2026 | 7.41 | 7.50 | 7.41 | 7.50 | 7.20 | -0.03% | 428 |
| Jan 23, 2026 | 7.47 | 7.50 | 7.47 | 7.50 | 7.20 | -0.16% | 660 |
| Jan 22, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.21 | 1.76% | 34 |
| Jan 21, 2026 | 7.46 | 7.46 | 7.38 | 7.38 | 7.09 | -0.49% | 97 |
| Jan 20, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.12 | 1.04% | - |
| Jan 19, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.05 | -2.57% | - |
| Jan 16, 2026 | 7.41 | 7.54 | 7.41 | 7.54 | 7.24 | 2.78% | 1,600 |
| Jan 15, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.04 | 0.77% | - |
| Jan 14, 2026 | 7.30 | 7.32 | 7.28 | 7.28 | 6.99 | -2.26% | 985 |
| Jan 13, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.15 | 0.30% | - |
| Jan 12, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.13 | -0.54% | - |
| Jan 9, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.17 | 1.47% | - |
| Jan 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.06 | 0.38% | - |
| Jan 7, 2026 | 7.58 | 7.58 | 7.33 | 7.33 | 7.04 | -4.66% | 1,242 |
| Jan 6, 2026 | 7.67 | 7.78 | 7.67 | 7.68 | 7.38 | 0.47% | 3,728 |
| Jan 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.34 | 1.84% | - |
| Jan 2, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.21 | 0.48% | - |
| Dec 30, 2025 | 7.42 | 7.47 | 7.42 | 7.47 | 7.18 | 0.65% | 215 |
| Dec 29, 2025 | 7.41 | 7.43 | 7.41 | 7.43 | 7.13 | -0.05% | 202 |
| Dec 23, 2025 | 7.36 | 7.43 | 7.35 | 7.43 | 7.14 | 1.06% | 1,100 |
| Dec 22, 2025 | 7.43 | 7.43 | 7.35 | 7.35 | 7.06 | 0.96% | 3,000 |
| Dec 19, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 6.99 | -0.33% | - |
| Dec 18, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.02 | -0.52% | 73 |
| Dec 17, 2025 | 7.26 | 7.34 | 7.26 | 7.34 | 7.05 | 1.86% | 200 |
| Dec 16, 2025 | 7.14 | 7.23 | 7.14 | 7.21 | 6.92 | 2.44% | 430 |
| Dec 15, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.76 | -1.59% | - |
| Dec 12, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.87 | -0.11% | - |
| Dec 11, 2025 | 6.98 | 7.16 | 6.98 | 7.16 | 6.88 | 0.96% | 977 |
| Dec 10, 2025 | 7.02 | 7.09 | 7.02 | 7.09 | 6.81 | -0.53% | 1,742 |
| Dec 9, 2025 | 7.10 | 7.13 | 7.10 | 7.13 | 6.85 | 0.31% | 3,976 |
| Dec 8, 2025 | 7.01 | 7.11 | 7.01 | 7.11 | 6.83 | -0.64% | 200 |
| Dec 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.87 | 0.73% | - |
| Dec 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.82 | 0.23% | - |
| Dec 3, 2025 | 7.33 | 7.35 | 7.09 | 7.09 | 6.81 | -2.85% | 6,350 |
| Dec 2, 2025 | 7.21 | 7.29 | 7.21 | 7.29 | 7.00 | 1.47% | 3,463 |
| Dec 1, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 6.90 | -1.32% | 137 |