NatWest Group plc (ETR:RYS1)
Germany · Delayed Price · Currency is EUR 7.70
+0.12 (1.64%)
At close: Jan 30, 2026
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |