Skip to main content
NatWest Group plc (RBSPF)
OTCMKTS · Delayed Price · Currency is USD
7.91
+0.08 (1.02%)
Apr 24, 2026, 9:30 AM EST

NatWest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.877.907.767.90-0.83%1,867
Apr 27, 20268.018.017.797.837.83-1.01%12,046
Apr 24, 20267.817.937.787.917.911.02%8,940
Apr 23, 20267.847.977.837.837.83-1.63%10,855
Apr 22, 20268.048.077.967.967.961.62%7,135
Apr 21, 20268.188.207.837.837.83-5.68%11,927
Apr 20, 20268.728.728.218.318.31-1.83%8,247
Apr 17, 20268.608.628.008.468.460.53%11,133
Apr 16, 20268.498.498.058.428.42-1.17%4,674
Apr 15, 20268.478.548.478.528.520.29%6,922
Apr 14, 20268.528.728.028.498.491.31%20,258
Apr 13, 20268.228.417.868.388.381.27%38,483
Apr 10, 20268.318.348.278.288.280.67%22,926
Apr 9, 20268.118.308.078.228.220.67%22,196
Apr 8, 20268.088.668.038.178.168.94%11,230
Apr 7, 20267.447.687.447.507.50-3.48%5,346
Apr 6, 20267.717.777.437.777.771.84%23,837
Apr 2, 20267.547.717.547.637.63-1.87%9,379
Apr 1, 20267.797.867.737.777.778.25%14,343
Mar 31, 20267.277.437.187.187.180.74%21,620
Mar 30, 20267.237.307.117.137.131.14%11,226
Mar 27, 20267.227.256.787.057.05-2.49%12,888
Mar 26, 20267.197.306.937.237.23-1.54%7,173
Mar 25, 20267.047.617.027.347.341.92%9,490
Mar 24, 20267.037.307.037.207.203.90%10,787
Mar 23, 20267.237.266.936.936.93-2.67%38,383
Mar 20, 20267.167.166.767.127.12-3.78%13,063
Mar 19, 20267.567.567.057.407.40-5.01%11,968
Mar 18, 20267.757.807.727.797.48-0.64%6,034
Mar 17, 20267.598.007.597.847.531.29%11,552
Mar 16, 20267.907.907.437.747.443.64%11,670
Mar 13, 20267.687.687.317.477.17-3.08%10,157
Mar 12, 20267.227.757.227.717.40-2.47%15,903
Mar 11, 20267.937.997.907.907.59-1.68%10,391
Mar 10, 20268.248.247.758.047.722.36%13,116
Mar 9, 20267.657.857.657.857.54-0.19%10,595
Mar 6, 20268.148.147.657.877.56-1.13%14,464
Mar 5, 20267.737.967.667.967.64-0.69%15,734
Mar 4, 20267.458.067.458.017.69-0.19%10,502
Mar 3, 20268.258.257.528.037.71-0.50%13,874
Mar 2, 20268.148.248.058.077.75-1.95%8,541
Feb 27, 20268.348.428.228.237.90-4.08%19,825
Feb 26, 20268.578.588.028.588.242.14%9,192
Feb 25, 20268.298.478.298.408.061.39%23,631
Feb 24, 20268.178.357.968.287.950.49%7,015
Feb 23, 20268.388.388.248.247.92-3.06%10,237
Feb 20, 20268.448.508.148.508.171.31%3,577
Feb 19, 20268.318.408.318.398.06-2.21%8,710
Feb 18, 20269.039.038.548.588.243.25%24,236
Feb 17, 20268.658.657.848.317.984.40%31,344
Feb 13, 20267.878.217.827.967.65-3.10%7,895
Feb 12, 20268.068.357.908.227.89-1.97%9,668
Feb 11, 20268.358.428.268.388.05-0.77%6,163
Feb 10, 20268.448.778.218.458.110.06%10,047
Feb 9, 20268.378.608.108.448.11-7.41%9,676
Feb 6, 20269.079.129.009.128.761.45%14,142
Feb 5, 20269.109.218.638.998.63-5.22%9,420
Feb 4, 20269.509.729.459.489.11-0.42%30,772
Feb 3, 20269.559.589.469.529.150.05%220,788
Feb 2, 20269.299.649.299.529.143.71%11,279
Jan 30, 20269.209.218.849.188.81-0.11%15,826
Jan 29, 20269.449.448.609.198.821.05%13,747
Jan 28, 20269.189.358.859.098.73-0.22%23,733
Jan 27, 20269.719.718.869.118.751.28%16,888
Jan 26, 20269.019.018.829.008.642.22%9,085
Jan 23, 20268.788.858.778.808.45-0.90%4,869
Jan 22, 20268.558.908.518.888.530.34%20,864
Jan 21, 20268.818.858.338.858.501.61%345,597
Jan 20, 20268.488.828.488.718.37-0.57%7,287
Jan 16, 20268.738.838.688.768.421.80%11,597
Jan 15, 20268.658.658.568.618.270.76%4,735
Jan 14, 20268.788.788.528.548.203.33%4,949
Jan 13, 20268.508.558.028.277.94-4.67%23,612
Jan 12, 20268.718.728.438.678.33-0.12%6,617
Jan 9, 20268.598.698.598.688.34-0.91%15,270
Jan 8, 20269.149.148.498.768.421.98%5,909
Jan 7, 20268.928.928.478.598.25-4.13%19,732
Jan 6, 20269.039.048.458.968.61-0.88%103,145
Jan 5, 20269.019.319.019.048.681.86%9,849
Jan 2, 20268.928.928.858.888.530.68%9,416
Dec 31, 20258.828.838.768.828.475.95%5,846
Dec 30, 20258.708.888.328.327.99-2.58%4,844
Dec 29, 20258.778.778.538.548.20-3.72%5,774
Dec 26, 20258.638.878.628.878.523.08%12,789
Dec 24, 20258.698.878.608.618.27-1.66%5,860
Dec 23, 20258.658.858.578.758.414.19%12,134
Dec 22, 20259.169.168.238.408.07-3.69%10,676
Dec 19, 20258.698.748.448.728.382.11%15,851
Dec 18, 20258.608.658.548.548.201.30%24,485
Dec 17, 20258.678.678.368.438.100.90%18,292
Dec 16, 20258.738.738.258.368.03-1.07%8,386
Dec 15, 20257.908.577.908.458.110.06%16,868
Dec 12, 20258.018.448.008.448.112.18%5,318
Dec 11, 20257.828.457.828.267.935.36%3,987
Dec 10, 20257.778.777.777.847.53-4.39%7,622
Dec 9, 20258.068.328.068.207.88-1.44%14,428
Dec 8, 20258.328.758.228.327.990.24%38,472
Dec 5, 20258.378.378.008.307.97-1.13%11,125
Dec 4, 20257.838.447.838.408.062.82%31,401
Dec 3, 20258.448.447.898.177.84-0.79%99,074