NatWest Group plc (FRA:RYSD)
Germany · Delayed Price · Currency is EUR 7.17
+0.05 (0.65%)
Last updated: Feb 20, 2026, 11:15 AM CET
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.16 | 7.17 | 7.16 | 7.17 | 7.17 | 0.65% | 700 |
| Feb 19, 2026 | 7.22 | 7.22 | 7.13 | 7.13 | 7.13 | -1.30% | 1,500 |
| Feb 18, 2026 | 7.02 | 7.22 | 7.02 | 7.22 | 7.22 | 3.44% | 620 |
| Feb 17, 2026 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | -0.29% | 1,635 |
| Feb 16, 2026 | 6.76 | 7.00 | 6.76 | 7.00 | 7.00 | 5.87% | 3,500 |
| Feb 13, 2026 | 6.89 | 6.89 | 6.55 | 6.61 | 6.61 | -5.57% | 1,925 |
| Feb 12, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -0.43% | 2,700 |
| Feb 11, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -2.33% | - |
| Feb 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.42% | - |
| Feb 9, 2026 | 7.71 | 7.71 | 6.96 | 6.96 | 6.96 | -7.25% | 4,499 |
| Feb 6, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -5.68% | - |
| Feb 5, 2026 | 8.06 | 8.06 | 7.96 | 7.96 | 7.96 | -2.33% | 300 |
| Feb 4, 2026 | 8.16 | 8.16 | 8.09 | 8.15 | 8.15 | 0.69% | 1,161 |
| Feb 3, 2026 | 7.97 | 8.09 | 7.97 | 8.09 | 8.09 | 2.82% | 4,236 |
| Feb 2, 2026 | 7.68 | 7.87 | 7.67 | 7.87 | 7.87 | 2.82% | 9,726 |
| Jan 30, 2026 | 7.52 | 7.66 | 7.52 | 7.66 | 7.66 | 1.27% | 131 |
| Jan 29, 2026 | 7.63 | 7.63 | 7.56 | 7.56 | 7.56 | -1.38% | 1,181 |
| Jan 28, 2026 | 7.63 | 7.67 | 7.63 | 7.67 | 7.67 | 1.75% | 96 |
| Jan 27, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.48% | - |
| Jan 26, 2026 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | -0.03% | 428 |
| Jan 23, 2026 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | -0.16% | 660 |
| Jan 22, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.76% | 34 |
| Jan 21, 2026 | 7.46 | 7.46 | 7.38 | 7.38 | 7.38 | -0.49% | 97 |
| Jan 20, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.04% | - |
| Jan 19, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.57% | - |
| Jan 16, 2026 | 7.41 | 7.54 | 7.41 | 7.54 | 7.54 | 2.78% | 1,600 |
| Jan 15, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.77% | - |
| Jan 14, 2026 | 7.30 | 7.32 | 7.28 | 7.28 | 7.28 | -2.26% | 985 |
| Jan 13, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.30% | - |
| Jan 12, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.54% | - |
| Jan 9, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.47% | - |
| Jan 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.38% | - |
| Jan 7, 2026 | 7.58 | 7.58 | 7.33 | 7.33 | 7.33 | -4.66% | 1,242 |
| Jan 6, 2026 | 7.67 | 7.78 | 7.67 | 7.68 | 7.68 | 0.47% | 3,728 |
| Jan 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.84% | - |
| Jan 2, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.48% | - |
| Dec 30, 2025 | 7.42 | 7.47 | 7.42 | 7.47 | 7.47 | 0.65% | 215 |
| Dec 29, 2025 | 7.41 | 7.43 | 7.41 | 7.43 | 7.43 | -0.05% | 202 |
| Dec 23, 2025 | 7.36 | 7.43 | 7.35 | 7.43 | 7.43 | 1.06% | 1,100 |
| Dec 22, 2025 | 7.43 | 7.43 | 7.35 | 7.35 | 7.35 | 0.96% | 3,000 |
| Dec 19, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.33% | - |
| Dec 18, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.52% | 73 |
| Dec 17, 2025 | 7.26 | 7.34 | 7.26 | 7.34 | 7.34 | 1.86% | 200 |
| Dec 16, 2025 | 7.14 | 7.23 | 7.14 | 7.21 | 7.21 | 2.44% | 430 |
| Dec 15, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.59% | - |
| Dec 12, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.11% | - |
| Dec 11, 2025 | 6.98 | 7.16 | 6.98 | 7.16 | 7.16 | 0.96% | 977 |
| Dec 10, 2025 | 7.02 | 7.09 | 7.02 | 7.09 | 7.09 | -0.53% | 1,742 |
| Dec 9, 2025 | 7.10 | 7.13 | 7.10 | 7.13 | 7.13 | 0.31% | 3,976 |
| Dec 8, 2025 | 7.01 | 7.11 | 7.01 | 7.11 | 7.11 | -0.64% | 200 |