NatWest Group plc (FRA:RYSD)
Germany flag Germany · Delayed Price · Currency is EUR
6.31
-0.05 (-0.79%)
Last updated: Oct 23, 2025, 8:03 AM CET

NatWest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20256.246.366.246.366.362.41%533
Oct 21, 20256.166.226.166.216.210.52%1,400
Oct 20, 20256.136.246.136.186.181.08%11,876
Oct 17, 20256.196.196.126.126.12-2.98%3,000
Oct 16, 20256.236.306.236.306.300.19%3,000
Oct 15, 20256.336.346.296.296.290.51%20,007
Oct 14, 20256.276.276.266.266.26-0.13%600
Oct 13, 20256.186.276.186.276.271.06%284
Oct 10, 20256.286.286.206.206.20-1.77%1,830
Oct 9, 20256.376.376.316.316.31-1.34%427
Oct 8, 20256.216.406.216.406.401.88%1,560
Oct 7, 20256.326.326.276.286.280.03%9,100
Oct 6, 20256.306.306.286.286.282.31%320
Oct 3, 20256.146.146.146.146.140.72%3,079
Oct 2, 20256.096.096.096.096.090.66%5,548
Oct 1, 20255.966.055.966.056.050.90%2,958
Sep 30, 20255.936.005.936.006.00-0.03%1,216
Sep 29, 20256.006.006.006.006.000.07%300
Sep 26, 20255.806.005.806.006.002.18%1,877
Sep 25, 20255.945.945.875.875.87-0.98%1,130
Sep 24, 20255.905.945.875.935.930.41%4,806
Sep 23, 20255.905.905.905.905.901.13%2,000
Sep 22, 20255.895.895.845.845.84-1.35%2,000
Sep 19, 20256.086.085.925.925.92-2.54%734
Sep 18, 20256.036.106.036.076.070.26%2,692
Sep 17, 20256.116.116.026.066.06-2.51%650
Sep 16, 20256.216.216.216.216.21-0.38%500
Sep 15, 20256.226.246.226.246.242.16%500
Sep 12, 20256.106.106.106.106.100.83%1,739
Sep 11, 20256.126.136.056.056.05-0.92%1,739
Sep 10, 20256.096.116.096.116.112.35%1,260
Sep 9, 20255.975.975.975.975.970.51%1,351
Sep 8, 20255.865.945.865.945.940.27%1,351
Sep 5, 20255.935.935.925.925.92-1.66%6,000
Sep 4, 20255.936.025.936.026.021.62%3,592
Sep 3, 20255.935.935.935.935.931.19%4,597
Sep 2, 20256.036.035.835.865.86-2.37%4,597
Sep 1, 20255.956.005.956.006.00-4.31%2,509
Aug 29, 20256.286.286.276.276.27-1.54%1,400
Aug 28, 20256.376.376.376.376.37-0.72%1,600
Aug 27, 20256.546.546.416.416.41-1.78%1,600
Aug 26, 20256.626.626.486.536.53-0.12%4,271
Aug 25, 20256.546.546.546.546.54-0.34%2,163
Aug 22, 20256.536.566.536.566.560.46%2,163
Aug 21, 20256.436.536.436.536.531.56%9,135
Aug 20, 20256.366.436.366.436.430.53%157
Aug 19, 20256.436.436.406.406.400.76%306
Aug 18, 20256.356.356.356.356.35-0.28%47
Aug 15, 20256.516.516.376.376.37-2.06%47
Aug 14, 20256.306.506.306.506.502.62%1,040