NatWest Group plc (ETR:RYSD)
Germany · Delayed Price · Currency is EUR 7.98
+0.07 (0.86%)
At close: Aug 21, 2026
ETR:RYSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.89 | 7.99 | 7.87 | 7.98 | 7.98 | 0.86% | 20,644 |
| Aug 20, 2026 | 7.91 | 7.94 | 7.90 | 7.91 | 7.91 | -0.55% | 20,871 |
| Aug 19, 2026 | 8.05 | 8.12 | 7.95 | 7.95 | 7.95 | -1.83% | 61,647 |
| Aug 18, 2026 | 8.21 | 8.21 | 8.10 | 8.10 | 8.10 | -2.10% | 112,044 |
| Aug 17, 2026 | 8.25 | 8.29 | 8.25 | 8.27 | 8.27 | -0.02% | 32,633 |
| Aug 14, 2026 | 8.27 | 8.29 | 8.22 | 8.28 | 8.28 | 0.68% | 62,442 |
| Aug 13, 2026 | 8.32 | 8.32 | 8.21 | 8.22 | 8.22 | 0.15% | 40,526 |
| Aug 12, 2026 | 8.34 | 8.35 | 8.30 | 8.35 | 8.21 | 0.87% | 19,343 |
| Aug 11, 2026 | 8.31 | 8.31 | 8.23 | 8.28 | 8.14 | -0.58% | 77,615 |
| Aug 10, 2026 | 8.27 | 8.34 | 8.27 | 8.32 | 8.18 | 0.12% | 55,718 |
| Aug 7, 2026 | 8.28 | 8.38 | 8.28 | 8.31 | 8.17 | -0.07% | 17,886 |
| Aug 6, 2026 | 8.39 | 8.43 | 8.31 | 8.32 | 8.18 | -0.10% | 71,904 |
| Aug 5, 2026 | 8.28 | 8.36 | 8.24 | 8.33 | 8.19 | -0.10% | 192,017 |
| Aug 4, 2026 | 8.44 | 8.45 | 8.24 | 8.34 | 8.20 | -0.76% | 173,950 |
| Aug 3, 2026 | 8.39 | 8.46 | 8.35 | 8.40 | 8.26 | 1.87% | 1,745,534 |
| Jul 31, 2026 | 8.28 | 8.43 | 8.20 | 8.25 | 8.11 | 3.33% | 694,192 |
| Jul 30, 2026 | 7.75 | 8.05 | 7.75 | 7.98 | 7.85 | 2.91% | 253,616 |
| Jul 29, 2026 | 7.81 | 7.83 | 7.71 | 7.75 | 7.62 | 0.03% | 138,060 |
| Jul 28, 2026 | 7.85 | 7.89 | 7.71 | 7.75 | 7.62 | -2.54% | 364,166 |
| Jul 27, 2026 | 8.02 | 8.04 | 7.95 | 7.95 | 7.82 | 0.40% | 231,829 |
| Jul 24, 2026 | 7.92 | 7.94 | 7.84 | 7.92 | 7.79 | 1.10% | 91,454 |
| Jul 23, 2026 | 7.97 | 7.98 | 7.82 | 7.84 | 7.70 | -2.59% | 406,428 |
| Jul 22, 2026 | 7.98 | 8.07 | 7.98 | 8.04 | 7.91 | 0.85% | 6,982 |
| Jul 21, 2026 | 7.88 | 7.98 | 7.85 | 7.98 | 7.84 | 1.79% | 21,974 |
| Jul 20, 2026 | 7.83 | 7.90 | 7.81 | 7.84 | 7.70 | 1.14% | 19,521 |
| Jul 17, 2026 | 7.83 | 7.83 | 7.69 | 7.75 | 7.62 | -1.02% | 23,102 |
| Jul 16, 2026 | 7.86 | 7.86 | 7.74 | 7.83 | 7.70 | 0.08% | 68,567 |
| Jul 15, 2026 | 7.62 | 7.82 | 7.62 | 7.82 | 7.69 | 2.52% | 22,603 |
| Jul 14, 2026 | 7.64 | 7.68 | 7.50 | 7.63 | 7.50 | -0.70% | 42,185 |
| Jul 13, 2026 | 7.79 | 7.79 | 7.66 | 7.68 | 7.55 | -1.34% | 21,436 |
| Jul 10, 2026 | 7.81 | 7.83 | 7.79 | 7.79 | 7.66 | 0.10% | 9,984 |
| Jul 9, 2026 | 7.78 | 7.79 | 7.75 | 7.78 | 7.65 | 1.86% | 49,554 |
| Jul 8, 2026 | 7.83 | 7.84 | 7.64 | 7.64 | 7.51 | -3.80% | 31,273 |
| Jul 7, 2026 | 8.03 | 8.03 | 7.93 | 7.94 | 7.81 | -1.17% | 24,818 |
| Jul 6, 2026 | 7.98 | 8.03 | 7.92 | 8.03 | 7.90 | 0.80% | 24,332 |
| Jul 3, 2026 | 7.97 | 7.97 | 7.85 | 7.97 | 7.84 | 0.56% | 19,322 |
| Jul 2, 2026 | 7.86 | 7.95 | 7.85 | 7.93 | 7.79 | 0.15% | 36,746 |
| Jul 1, 2026 | 7.72 | 7.91 | 7.71 | 7.91 | 7.78 | 2.09% | 25,995 |
| Jun 30, 2026 | 7.64 | 7.76 | 7.64 | 7.75 | 7.62 | 1.81% | 36,764 |
| Jun 29, 2026 | 7.60 | 7.64 | 7.57 | 7.61 | 7.49 | 0.13% | 52,209 |
| Jun 26, 2026 | 7.63 | 7.67 | 7.48 | 7.60 | 7.48 | -0.96% | 52,207 |
| Jun 25, 2026 | 7.56 | 7.68 | 7.56 | 7.68 | 7.55 | 2.21% | 70,795 |
| Jun 24, 2026 | 7.62 | 7.63 | 7.47 | 7.51 | 7.39 | -1.37% | 43,110 |
| Jun 23, 2026 | 7.61 | 7.66 | 7.60 | 7.62 | 7.49 | -0.76% | 106,832 |
| Jun 22, 2026 | 7.33 | 7.70 | 7.32 | 7.67 | 7.54 | 4.92% | 235,238 |
| Jun 19, 2026 | 7.34 | 7.35 | 7.30 | 7.31 | 7.19 | -1.00% | 25,027 |
| Jun 18, 2026 | 7.35 | 7.39 | 7.29 | 7.39 | 7.26 | 0.35% | 63,325 |
| Jun 17, 2026 | 7.30 | 7.37 | 7.28 | 7.36 | 7.24 | 1.35% | 31,163 |
| Jun 16, 2026 | 7.23 | 7.28 | 7.20 | 7.26 | 7.14 | 1.91% | 44,676 |
| Jun 15, 2026 | 7.26 | 7.26 | 7.07 | 7.13 | 7.01 | -0.03% | 91,304 |