NatWest Group plc (FRA:RYSD)
Germany · Delayed Price · Currency is EUR 6.39
+0.06 (0.88%)
Last updated: Aug 14, 2025
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.30 | 6.39 | 6.30 | 6.39 | - | 0.88% | 857 |
| Aug 13, 2025 | 6.26 | 6.33 | 6.26 | 6.33 | - | 1.38% | 92 |
| Aug 12, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | - | 2.39% | 485 |
| Aug 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2.25% | 28 |
| Aug 8, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | - | 0.07% | 350 |
| Aug 7, 2025 | 5.97 | 5.97 | 5.96 | 5.96 | - | -1.13% | 350 |
| Aug 6, 2025 | 6.05 | 6.05 | 6.03 | 6.03 | - | 0.17% | 3,500 |
| Aug 5, 2025 | 6.10 | 6.10 | 6.02 | 6.02 | - | -0.63% | 237 |
| Aug 4, 2025 | 5.99 | 6.06 | 5.99 | 6.06 | - | 0.40% | 1,000 |
| Aug 1, 2025 | 6.07 | 6.07 | 6.04 | 6.04 | - | -1.98% | 460 |
| Jul 31, 2025 | 6.19 | 6.19 | 6.16 | 6.16 | - | 0.65% | 500 |
| Jul 30, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | 2.48% | 1,343 |
| Jul 29, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | - | 0.20% | 1,343 |
| Jul 28, 2025 | 6.06 | 6.06 | 5.94 | 5.96 | - | 0.13% | 1,343 |
| Jul 25, 2025 | 5.84 | 5.95 | 5.84 | 5.95 | - | 2.52% | 8,500 |
| Jul 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 0.21% | - |
| Jul 23, 2025 | 5.83 | 5.83 | 5.77 | 5.79 | - | 0.70% | 2,757 |
| Jul 22, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | - | 0.42% | 8,559 |
| Jul 21, 2025 | 5.76 | 5.76 | 5.73 | 5.73 | - | -1.10% | 250 |
| Jul 18, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | - | 0.10% | 3,000 |
| Jul 17, 2025 | 5.68 | 5.79 | 5.68 | 5.79 | - | 1.47% | 3,000 |
| Jul 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -0.11% | 1,500 |
| Jul 15, 2025 | 5.73 | 5.73 | 5.71 | 5.71 | - | 1.71% | 1,500 |
| Jul 14, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | -1.41% | 258 |
| Jul 11, 2025 | 5.80 | 5.80 | 5.69 | 5.69 | - | -2.53% | 258 |
| Jul 10, 2025 | 5.80 | 5.84 | 5.80 | 5.84 | - | 1.21% | 3,257 |
| Jul 9, 2025 | 5.69 | 5.77 | 5.69 | 5.77 | - | 1.76% | 4,526 |
| Jul 8, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | -0.60% | 712 |
| Jul 7, 2025 | 5.66 | 5.70 | 5.66 | 5.70 | - | 0.74% | 712 |
| Jul 4, 2025 | 5.67 | 5.67 | 5.66 | 5.66 | - | -0.25% | 100 |
| Jul 3, 2025 | 5.50 | 5.68 | 5.50 | 5.68 | - | 0.53% | 850 |
| Jul 2, 2025 | 5.93 | 5.93 | 5.65 | 5.65 | - | -3.88% | 800 |
| Jul 1, 2025 | 6.02 | 6.02 | 5.87 | 5.87 | - | -2.81% | 350 |
| Jun 30, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | - | 0.30% | 208 |
| Jun 27, 2025 | 5.94 | 6.03 | 5.94 | 6.03 | - | 1.96% | 91 |
| Jun 26, 2025 | 6.01 | 6.04 | 5.91 | 5.91 | - | -1.66% | 6,535 |
| Jun 25, 2025 | 6.01 | 6.01 | 5.92 | 6.01 | - | 0.30% | 4,006 |
| Jun 24, 2025 | 5.93 | 5.99 | 5.93 | 5.99 | - | 3.10% | 6,889 |
| Jun 23, 2025 | 5.90 | 5.92 | 5.81 | 5.81 | - | -3.81% | 1,600 |
| Jun 20, 2025 | 6.09 | 6.09 | 6.04 | 6.04 | - | 0.13% | 1,300 |
| Jun 19, 2025 | 6.09 | 6.09 | 6.03 | 6.03 | - | -0.85% | 44 |
| Jun 18, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | - | -0.75% | 2,936 |
| Jun 17, 2025 | 6.11 | 6.13 | 6.11 | 6.13 | - | 0.16% | 2,936 |
| Jun 16, 2025 | 6.08 | 6.14 | 6.08 | 6.12 | - | 1.42% | 1,215 |
| Jun 13, 2025 | 5.96 | 6.04 | 5.96 | 6.04 | - | 0.57% | 1,000 |
| Jun 12, 2025 | 6.09 | 6.09 | 6.00 | 6.00 | - | -1.93% | 1,237 |
| Jun 11, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | - | 1.56% | 237 |
| Jun 10, 2025 | 6.26 | 6.26 | 6.03 | 6.03 | - | -5.10% | 1,000 |
| Jun 9, 2025 | 6.27 | 6.35 | 6.27 | 6.35 | - | 2.06% | 500 |
| Jun 6, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | -0.86% | 2,535 |