NatWest Group plc (FRA:RYSD)
Germany · Delayed Price · Currency is EUR 7.19
-0.10 (-1.32%)
At close: Dec 1, 2025
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.32% | 137 |
| Nov 28, 2025 | 7.19 | 7.28 | 7.19 | 7.28 | 7.28 | 3.32% | 2,200 |
| Nov 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.23% | - |
| Nov 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.06% | - |
| Nov 25, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 3.60% | 653 |
| Nov 24, 2025 | 6.62 | 6.66 | 6.62 | 6.66 | 6.66 | 2.12% | 1,500 |
| Nov 21, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.25% | - |
| Nov 20, 2025 | 6.66 | 6.66 | 6.51 | 6.51 | 6.51 | -1.69% | 374 |
| Nov 19, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.42% | - |
| Nov 18, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -3.09% | - |
| Nov 17, 2025 | 6.89 | 6.89 | 6.80 | 6.80 | 6.80 | -0.53% | 1,402 |
| Nov 14, 2025 | 6.98 | 6.98 | 6.79 | 6.84 | 6.84 | -3.50% | 5,380 |
| Nov 13, 2025 | 7.05 | 7.08 | 7.05 | 7.08 | 7.08 | -0.06% | 1,835 |
| Nov 12, 2025 | 7.01 | 7.09 | 7.01 | 7.09 | 7.09 | 1.00% | 600 |
| Nov 11, 2025 | 6.96 | 7.02 | 6.96 | 7.02 | 7.02 | 0.72% | 1,500 |
| Nov 10, 2025 | 6.91 | 6.97 | 6.91 | 6.97 | 6.97 | 1.66% | 1,526 |
| Nov 7, 2025 | 6.74 | 6.85 | 6.74 | 6.85 | 6.85 | 1.15% | 1,900 |
| Nov 6, 2025 | 6.70 | 6.86 | 6.70 | 6.78 | 6.78 | 1.29% | 7,830 |
| Nov 5, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.57% | 500 |
| Nov 4, 2025 | 6.62 | 6.65 | 6.55 | 6.65 | 6.65 | -0.89% | 1,270 |
| Nov 3, 2025 | 6.71 | 6.73 | 6.71 | 6.71 | 6.71 | 1.24% | 15,715 |
| Oct 31, 2025 | 6.66 | 6.66 | 6.60 | 6.63 | 6.63 | -0.90% | 1,268 |
| Oct 30, 2025 | 6.64 | 6.69 | 6.64 | 6.69 | 6.69 | 0.75% | 10,342 |
| Oct 29, 2025 | 6.68 | 6.68 | 6.64 | 6.64 | 6.64 | -0.33% | 1,000 |
| Oct 28, 2025 | 6.70 | 6.70 | 6.63 | 6.66 | 6.66 | 1.40% | 2,000 |
| Oct 27, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 3.04% | - |
| Oct 24, 2025 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 1.46% | 56 |
| Oct 23, 2025 | 6.31 | 6.31 | 6.28 | 6.28 | 6.28 | -1.26% | 262 |
| Oct 22, 2025 | 6.24 | 6.36 | 6.24 | 6.36 | 6.36 | 2.41% | 533 |
| Oct 21, 2025 | 6.16 | 6.22 | 6.16 | 6.21 | 6.21 | 0.52% | 1,400 |
| Oct 20, 2025 | 6.13 | 6.24 | 6.13 | 6.18 | 6.18 | 1.08% | 11,876 |
| Oct 17, 2025 | 6.19 | 6.19 | 6.12 | 6.12 | 6.12 | -2.98% | 3,000 |
| Oct 16, 2025 | 6.23 | 6.30 | 6.23 | 6.30 | 6.30 | 0.19% | 3,000 |
| Oct 15, 2025 | 6.33 | 6.34 | 6.29 | 6.29 | 6.29 | 0.51% | 20,007 |
| Oct 14, 2025 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | -0.13% | 600 |
| Oct 13, 2025 | 6.18 | 6.27 | 6.18 | 6.27 | 6.27 | 1.06% | 284 |
| Oct 10, 2025 | 6.28 | 6.28 | 6.20 | 6.20 | 6.20 | -1.77% | 1,830 |
| Oct 9, 2025 | 6.37 | 6.37 | 6.31 | 6.31 | 6.31 | -1.34% | 427 |
| Oct 8, 2025 | 6.21 | 6.40 | 6.21 | 6.40 | 6.40 | 1.88% | 1,560 |
| Oct 7, 2025 | 6.32 | 6.32 | 6.27 | 6.28 | 6.28 | 0.03% | 9,100 |
| Oct 6, 2025 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | 2.31% | 320 |
| Oct 3, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.72% | - |
| Oct 2, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.66% | - |
| Oct 1, 2025 | 5.96 | 6.05 | 5.96 | 6.05 | 6.05 | 0.90% | 850 |
| Sep 30, 2025 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | -0.03% | 1,216 |
| Sep 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.07% | 300 |
| Sep 26, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 2.18% | 1,877 |
| Sep 25, 2025 | 5.94 | 5.94 | 5.87 | 5.87 | 5.87 | -0.98% | 200 |
| Sep 24, 2025 | 5.90 | 5.94 | 5.87 | 5.93 | 5.93 | 0.41% | 1,397 |
| Sep 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.13% | - |