NatWest Group plc (FRA:RYSD)
Germany · Delayed Price · Currency is EUR 5.97
-0.03 (-0.50%)
Last updated: Sep 30, 2025, 4:32 PM CET
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,000 |
| Sep 22, 2025 | 5.89 | 5.89 | 5.84 | 5.84 | 5.84 | -1.35% | 2,000 |
| Sep 19, 2025 | 6.08 | 6.08 | 5.92 | 5.92 | 5.92 | -2.54% | 734 |
| Sep 18, 2025 | 6.03 | 6.10 | 6.03 | 6.07 | 6.07 | 0.26% | 2,692 |
| Sep 17, 2025 | 6.11 | 6.11 | 6.02 | 6.06 | 6.06 | -2.51% | 650 |
| Sep 16, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.38% | 500 |
| Sep 15, 2025 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | 2.16% | 500 |
| Sep 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 1,739 |
| Sep 11, 2025 | 6.12 | 6.13 | 6.05 | 6.05 | 6.05 | -0.92% | 1,739 |
| Sep 10, 2025 | 6.09 | 6.11 | 6.09 | 6.11 | 6.11 | 2.35% | 1,260 |
| Sep 9, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.51% | 1,351 |
| Sep 8, 2025 | 5.86 | 5.94 | 5.86 | 5.94 | 5.94 | 0.27% | 1,351 |
| Sep 5, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | -1.66% | 6,000 |
| Sep 4, 2025 | 5.93 | 6.02 | 5.93 | 6.02 | 6.02 | 1.62% | 3,592 |
| Sep 3, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.19% | 4,597 |
| Sep 2, 2025 | 6.03 | 6.03 | 5.83 | 5.86 | 5.86 | -2.37% | 4,597 |
| Sep 1, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -4.31% | 2,509 |
| Aug 29, 2025 | 6.28 | 6.28 | 6.27 | 6.27 | 6.27 | -1.54% | 1,400 |
| Aug 28, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.72% | 1,600 |
| Aug 27, 2025 | 6.54 | 6.54 | 6.41 | 6.41 | 6.41 | -1.78% | 1,600 |
| Aug 26, 2025 | 6.62 | 6.62 | 6.48 | 6.53 | 6.53 | -0.12% | 4,271 |
| Aug 25, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.34% | 2,163 |
| Aug 22, 2025 | 6.53 | 6.56 | 6.53 | 6.56 | 6.56 | 0.46% | 2,163 |
| Aug 21, 2025 | 6.43 | 6.53 | 6.43 | 6.53 | 6.53 | 1.56% | 9,135 |
| Aug 20, 2025 | 6.36 | 6.43 | 6.36 | 6.43 | 6.43 | 0.53% | 157 |
| Aug 19, 2025 | 6.43 | 6.43 | 6.40 | 6.40 | 6.40 | 0.76% | 306 |
| Aug 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.28% | 47 |
| Aug 15, 2025 | 6.51 | 6.51 | 6.37 | 6.37 | 6.37 | -2.06% | 47 |
| Aug 14, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 2.62% | 1,040 |
| Aug 13, 2025 | 6.26 | 6.33 | 6.26 | 6.33 | 6.33 | 1.38% | 92 |
| Aug 12, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 2.39% | 485 |
| Aug 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.25% | 28 |
| Aug 8, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.07% | 150 |
| Aug 7, 2025 | 5.97 | 5.97 | 5.96 | 5.96 | 5.96 | -1.13% | 350 |
| Aug 6, 2025 | 6.05 | 6.05 | 6.03 | 6.03 | 5.92 | 0.17% | 7,678 |
| Aug 5, 2025 | 6.10 | 6.10 | 6.02 | 6.02 | 5.91 | -0.63% | 4,539 |
| Aug 4, 2025 | 5.99 | 6.06 | 5.99 | 6.06 | 5.95 | 0.40% | 2,576 |
| Aug 1, 2025 | 6.07 | 6.07 | 6.04 | 6.04 | 5.93 | -1.98% | - |
| Jul 31, 2025 | 6.19 | 6.19 | 6.16 | 6.16 | 6.05 | 0.65% | 1,266 |
| Jul 30, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.01 | 2.48% | 1,397 |
| Jul 29, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.86 | 0.20% | 8,290 |
| Jul 28, 2025 | 6.06 | 6.06 | 5.94 | 5.96 | 5.85 | 0.13% | 7,224 |
| Jul 25, 2025 | 5.84 | 5.95 | 5.84 | 5.95 | 5.84 | 2.52% | 42,573 |
| Jul 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | 0.21% | 1,946 |
| Jul 23, 2025 | 5.83 | 5.83 | 5.77 | 5.79 | 5.69 | 0.70% | 16,349 |
| Jul 22, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | 5.65 | 0.42% | 17,854 |