NatWest Group plc (ETR:RYS1)
Germany · Delayed Price · Currency is EUR 6.07
-0.01 (-0.23%)
At close: Sep 18, 2025
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.98 | 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 |
| Jul 18, 2025 | 5.74 | 5.74 | 5.70 | 5.73 | 5.63 | -0.59% | 17,669 |
| Jul 17, 2025 | 5.69 | 5.78 | 5.69 | 5.77 | 5.66 | 2.12% | 38,660 |
| Jul 16, 2025 | 5.69 | 5.76 | 5.47 | 5.65 | 5.55 | -0.74% | 107,040 |
| Jul 15, 2025 | 5.76 | 5.76 | 5.65 | 5.69 | 5.59 | -0.87% | 178,053 |
| Jul 14, 2025 | 5.69 | 5.74 | 5.69 | 5.74 | 5.64 | 0.81% | 17,902 |