Skip to main content
NatWest Group plc (RBSPF)
OTCMKTS · Delayed Price · Currency is USD
7.96
-0.05 (-0.62%)
Mar 5, 2026, 4:00 PM EST

NatWest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20267.737.967.667.967.96-0.69%15,734
Mar 4, 20267.458.067.458.018.01-0.19%10,502
Mar 3, 20268.258.257.528.038.03-0.50%13,874
Mar 2, 20268.148.248.058.078.06-1.95%8,541
Feb 27, 20268.348.428.228.238.23-4.08%19,825
Feb 26, 20268.578.588.028.588.582.14%9,192
Feb 25, 20268.298.478.298.408.401.39%23,631
Feb 24, 20268.178.357.968.288.280.49%7,015
Feb 23, 20268.388.388.248.248.24-3.06%10,237
Feb 20, 20268.448.508.148.508.501.31%3,577
Feb 19, 20268.318.408.318.398.39-2.21%8,710
Feb 18, 20269.039.038.548.588.583.25%24,236
Feb 17, 20268.658.657.848.318.314.40%31,344
Feb 13, 20267.878.217.827.967.96-3.10%7,895
Feb 12, 20268.068.357.908.228.22-1.97%9,668
Feb 11, 20268.358.428.268.388.38-0.77%6,163
Feb 10, 20268.448.778.218.458.450.06%10,047
Feb 9, 20268.378.608.108.448.44-7.41%9,676
Feb 6, 20269.079.129.009.129.121.45%14,142
Feb 5, 20269.109.218.638.998.99-5.22%9,420
Feb 4, 20269.509.729.459.489.48-0.42%30,772
Feb 3, 20269.559.589.469.529.520.05%220,788
Feb 2, 20269.299.649.299.529.523.71%11,279
Jan 30, 20269.209.218.849.189.18-0.11%15,826
Jan 29, 20269.449.448.609.199.191.05%13,747
Jan 28, 20269.189.358.859.099.09-0.22%23,733
Jan 27, 20269.719.718.869.119.111.28%16,888
Jan 26, 20269.019.018.829.009.002.22%9,085
Jan 23, 20268.788.858.778.808.80-0.90%4,869
Jan 22, 20268.558.908.518.888.880.34%20,864
Jan 21, 20268.818.858.338.858.851.61%345,597
Jan 20, 20268.488.828.488.718.71-0.57%7,287
Jan 16, 20268.738.838.688.768.761.80%11,597
Jan 15, 20268.658.658.568.618.610.76%4,735
Jan 14, 20268.788.788.528.548.543.33%4,949
Jan 13, 20268.508.558.028.278.27-4.67%23,612
Jan 12, 20268.718.728.438.678.67-0.12%6,617
Jan 9, 20268.598.698.598.688.68-0.91%15,270
Jan 8, 20269.149.148.498.768.761.98%5,909
Jan 7, 20268.928.928.478.598.59-4.13%19,732
Jan 6, 20269.039.048.458.968.96-0.88%103,145
Jan 5, 20269.019.319.019.049.041.86%9,849
Jan 2, 20268.928.928.858.888.880.68%9,416
Dec 31, 20258.828.838.768.828.825.95%5,846
Dec 30, 20258.708.888.328.328.32-2.58%4,844
Dec 29, 20258.778.778.538.548.54-3.72%5,774
Dec 26, 20258.638.878.628.878.873.08%12,789
Dec 24, 20258.698.878.608.618.61-1.66%5,860
Dec 23, 20258.658.858.578.758.754.19%12,134
Dec 22, 20259.169.168.238.408.40-3.69%10,676
Dec 19, 20258.698.748.448.728.722.11%15,851
Dec 18, 20258.608.658.548.548.541.30%24,485
Dec 17, 20258.678.678.368.438.430.90%18,292
Dec 16, 20258.738.738.258.368.36-1.07%8,386
Dec 15, 20257.908.577.908.458.450.06%16,868
Dec 12, 20258.018.448.008.448.442.18%5,318
Dec 11, 20257.828.457.828.268.265.36%3,987
Dec 10, 20257.778.777.777.847.84-4.39%7,622
Dec 9, 20258.068.328.068.208.20-1.44%14,428
Dec 8, 20258.328.758.228.328.320.24%38,472
Dec 5, 20258.378.378.008.308.30-1.13%11,125
Dec 4, 20257.838.447.838.408.402.82%31,401
Dec 3, 20258.448.447.898.178.17-0.79%99,074
Dec 2, 20258.478.517.968.238.23-1.44%7,860
Dec 1, 20258.288.458.288.358.35-0.83%10,078
Nov 28, 20258.448.458.158.428.425.58%5,029
Nov 26, 20258.108.297.977.987.983.37%24,801
Nov 25, 20257.977.977.727.727.720.06%8,731
Nov 24, 20257.577.717.577.717.710.59%3,784
Nov 21, 20257.867.867.387.677.672.47%8,971
Nov 20, 20257.677.957.267.487.48-2.48%13,422
Nov 19, 20257.418.157.397.677.67-0.39%15,109
Nov 18, 20257.347.817.317.707.700.92%17,171
Nov 17, 20257.987.987.637.637.63-4.45%15,020
Nov 14, 20258.478.477.607.997.99-2.32%8,790
Nov 13, 20257.768.307.768.188.182.19%10,192
Nov 12, 20258.188.277.708.008.00-0.31%67,105
Nov 11, 20258.218.227.928.038.03-1.29%14,815
Nov 10, 20258.558.557.998.138.136.27%50,854
Nov 7, 20258.218.267.587.657.65-7.05%9,350
Nov 6, 20258.208.247.618.238.235.31%3,806
Nov 5, 20257.167.827.167.827.825.89%10,530
Nov 4, 20257.627.747.387.387.38-3.40%17,656
Nov 3, 20257.757.807.637.647.64-0.91%24,007
Oct 31, 20257.647.767.647.717.71-1.22%24,793
Oct 30, 20257.717.837.717.817.813.10%176,800
Oct 29, 20257.277.867.277.577.57-3.51%22,033
Oct 28, 20257.727.857.727.857.850.58%21,911
Oct 27, 20257.857.887.347.807.803.86%23,281
Oct 24, 20257.637.707.497.517.512.60%73,366
Oct 23, 20257.377.377.287.327.32-10,545
Oct 22, 20257.417.437.277.327.325.10%4,126
Oct 21, 20257.267.286.976.976.97-2.04%18,090
Oct 20, 20257.227.306.977.117.110.78%3,056
Oct 17, 20257.327.326.957.067.06-2.22%10,250
Oct 16, 20257.877.877.017.227.22-0.82%7,695
Oct 15, 20257.507.507.287.287.28-1.76%6,260
Oct 14, 20257.227.416.777.417.411.72%5,389
Oct 13, 20257.307.347.247.287.282.18%14,723
Oct 10, 20257.027.306.917.137.13-15,366