NatWest Group plc (ETR:RYSD)
Germany · Delayed Price · Currency is EUR 6.70
-0.06 (-0.95%)
At close: Apr 24, 2026
ETR:RYSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.79 | 6.79 | 6.71 | 6.77 | 6.77 | -1.14% | 121,450 |
| Apr 22, 2026 | 6.94 | 6.94 | 6.83 | 6.84 | 6.84 | -1.21% | 25,595 |
| Apr 21, 2026 | 7.01 | 7.01 | 6.93 | 6.93 | 6.93 | -0.94% | 23,623 |
| Apr 20, 2026 | 7.02 | 7.07 | 6.98 | 6.99 | 6.99 | -3.13% | 96,223 |
| Apr 17, 2026 | 7.05 | 7.25 | 7.02 | 7.22 | 7.22 | 1.78% | 72,020 |
| Apr 16, 2026 | 7.19 | 7.24 | 7.09 | 7.09 | 7.09 | -1.14% | 94,183 |
| Apr 15, 2026 | 7.22 | 7.24 | 7.16 | 7.18 | 7.18 | -0.55% | 60,910 |
| Apr 14, 2026 | 7.11 | 7.22 | 7.07 | 7.22 | 7.22 | 2.53% | 32,951 |
| Apr 13, 2026 | 6.99 | 7.04 | 6.94 | 7.04 | 7.04 | -0.17% | 34,440 |
| Apr 10, 2026 | 7.00 | 7.07 | 6.98 | 7.05 | 7.05 | 1.09% | 76,333 |
| Apr 9, 2026 | 6.94 | 6.97 | 6.91 | 6.97 | 6.97 | -0.26% | 52,695 |
| Apr 8, 2026 | 6.98 | 7.13 | 6.95 | 6.99 | 6.99 | 6.98% | 158,755 |
| Apr 7, 2026 | 6.64 | 6.67 | 6.52 | 6.54 | 6.54 | -1.06% | 88,910 |
| Apr 2, 2026 | 6.58 | 6.65 | 6.53 | 6.61 | 6.61 | -1.31% | 109,515 |
| Apr 1, 2026 | 6.60 | 6.71 | 6.60 | 6.69 | 6.69 | 5.42% | 97,637 |
| Mar 31, 2026 | 6.34 | 6.39 | 6.32 | 6.35 | 6.35 | 0.92% | 44,952 |
| Mar 30, 2026 | 6.19 | 6.32 | 6.19 | 6.29 | 6.29 | 0.74% | 84,973 |
| Mar 27, 2026 | 6.29 | 6.29 | 6.20 | 6.25 | 6.25 | 0.29% | 75,378 |
| Mar 26, 2026 | 6.27 | 6.28 | 6.19 | 6.23 | 6.23 | -1.05% | 28,892 |
| Mar 25, 2026 | 6.27 | 6.32 | 6.22 | 6.29 | 6.29 | 1.94% | 65,744 |
| Mar 24, 2026 | 6.16 | 6.18 | 6.07 | 6.17 | 6.17 | 0.62% | 62,244 |
| Mar 23, 2026 | 5.97 | 6.24 | 5.87 | 6.14 | 6.14 | 1.09% | 252,977 |
| Mar 20, 2026 | 6.30 | 6.30 | 6.07 | 6.07 | 6.07 | -1.91% | 57,900 |
| Mar 19, 2026 | 6.40 | 6.40 | 6.14 | 6.19 | 6.19 | -7.81% | 109,651 |
| Mar 18, 2026 | 6.80 | 6.84 | 6.69 | 6.71 | 6.45 | -0.56% | 84,026 |
| Mar 17, 2026 | 6.65 | 6.80 | 6.65 | 6.75 | 6.48 | 1.38% | 66,659 |
| Mar 16, 2026 | 6.56 | 6.70 | 6.56 | 6.66 | 6.39 | 1.22% | 71,947 |
| Mar 13, 2026 | 6.59 | 6.69 | 6.58 | 6.58 | 6.32 | -1.17% | 49,631 |
| Mar 12, 2026 | 6.80 | 6.81 | 6.58 | 6.66 | 6.39 | -2.52% | 65,872 |
| Mar 11, 2026 | 6.82 | 6.87 | 6.80 | 6.83 | 6.56 | -0.38% | 183,668 |
| Mar 10, 2026 | 6.85 | 6.88 | 6.81 | 6.85 | 6.58 | 2.88% | 123,038 |
| Mar 9, 2026 | 6.52 | 6.66 | 6.48 | 6.66 | 6.40 | - | 145,195 |
| Mar 6, 2026 | 6.76 | 6.78 | 6.62 | 6.66 | 6.40 | -1.54% | 466,536 |
| Mar 5, 2026 | 6.88 | 6.99 | 6.76 | 6.77 | 6.50 | -1.43% | 725,945 |
| Mar 4, 2026 | 6.78 | 6.90 | 6.74 | 6.86 | 6.59 | 1.18% | 134,587 |
| Mar 3, 2026 | 6.83 | 6.84 | 6.70 | 6.78 | 6.51 | -1.91% | 1,334,868 |
| Mar 2, 2026 | 6.85 | 6.93 | 6.81 | 6.92 | 6.64 | -2.29% | 960,641 |
| Feb 27, 2026 | 7.20 | 7.24 | 7.03 | 7.08 | 6.80 | -2.05% | 1,315,185 |
| Feb 26, 2026 | 7.12 | 7.24 | 7.10 | 7.23 | 6.94 | 1.83% | 1,126,046 |
| Feb 25, 2026 | 7.04 | 7.10 | 7.00 | 7.10 | 6.81 | 1.87% | 1,288,977 |
| Feb 24, 2026 | 6.96 | 6.97 | 6.90 | 6.97 | 6.69 | -0.91% | 1,175,325 |
| Feb 23, 2026 | 7.11 | 7.17 | 6.99 | 7.03 | 6.75 | -1.01% | 1,053,852 |
| Feb 20, 2026 | 7.11 | 7.20 | 7.10 | 7.10 | 6.82 | 0.57% | 122,615 |
| Feb 19, 2026 | 7.17 | 7.18 | 7.03 | 7.06 | 6.78 | -2.27% | 435,697 |
| Feb 18, 2026 | 7.17 | 7.28 | 7.17 | 7.23 | 6.94 | 2.61% | 862,799 |
| Feb 17, 2026 | 7.05 | 7.11 | 6.90 | 7.04 | 6.76 | 0.26% | 197,446 |
| Feb 16, 2026 | 6.95 | 7.02 | 6.93 | 7.02 | 6.75 | 5.21% | 57,919 |
| Feb 13, 2026 | 6.90 | 6.90 | 6.53 | 6.68 | 6.41 | -2.54% | 294,365 |
| Feb 12, 2026 | 7.03 | 7.08 | 6.85 | 6.85 | 6.58 | -2.67% | 71,179 |
| Feb 11, 2026 | 7.06 | 7.07 | 6.90 | 7.04 | 6.76 | 0.69% | 141,798 |