NatWest Group plc (FRA:RYSD)
Germany · Delayed Price · Currency is EUR 8.11
+0.05 (0.60%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:RYSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | - | 0.60% | - |
| Aug 25, 2026 | 8.11 | 8.11 | 8.06 | 8.06 | 8.06 | 1.82% | 2,058 |
| Aug 24, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.83% | - |
| Aug 21, 2026 | 7.91 | 7.98 | 7.91 | 7.98 | 7.98 | 1.35% | 1,078 |
| Aug 20, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.05% | - |
| Aug 19, 2026 | 8.09 | 8.09 | 7.87 | 7.87 | 7.87 | -4.42% | 500 |
| Aug 18, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.44% | - |
| Aug 17, 2026 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | 0.07% | 1,571 |
| Aug 14, 2026 | 8.26 | 8.27 | 8.23 | 8.27 | 8.27 | 0.39% | 3,338 |
| Aug 13, 2026 | 8.36 | 8.36 | 8.23 | 8.23 | 8.23 | 1.43% | 359 |
| Aug 12, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.12 | -0.15% | - |
| Aug 11, 2026 | 8.31 | 8.31 | 8.27 | 8.27 | 8.13 | -0.34% | 809 |
| Aug 10, 2026 | 8.37 | 8.41 | 8.30 | 8.30 | 8.16 | -0.86% | 375 |
| Aug 7, 2026 | 8.29 | 8.37 | 8.29 | 8.37 | 8.23 | -0.62% | 94 |
| Aug 6, 2026 | 8.25 | 8.42 | 8.25 | 8.42 | 8.28 | 1.74% | 47 |
| Aug 5, 2026 | 8.29 | 8.29 | 8.28 | 8.28 | 8.14 | -2.04% | 330 |
| Aug 4, 2026 | 8.44 | 8.45 | 8.44 | 8.45 | 8.31 | 0.96% | 371 |
| Aug 3, 2026 | 8.25 | 8.37 | 8.25 | 8.37 | 8.23 | 2.22% | 4,889 |
| Jul 31, 2026 | 8.00 | 8.35 | 8.00 | 8.19 | 8.05 | 5.95% | 4,446 |
| Jul 30, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.60 | 0.44% | - |
| Jul 29, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.56 | -0.49% | - |
| Jul 28, 2026 | 8.01 | 8.01 | 7.73 | 7.73 | 7.60 | -3.59% | 1,600 |
| Jul 27, 2026 | 7.79 | 8.03 | 7.79 | 8.02 | 7.88 | 1.19% | 894 |
| Jul 24, 2026 | 7.82 | 7.93 | 7.82 | 7.93 | 7.79 | 0.74% | 290 |
| Jul 23, 2026 | 8.05 | 8.05 | 7.87 | 7.87 | 7.73 | -1.30% | 32 |
| Jul 22, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.84 | -0.03% | - |
| Jul 21, 2026 | 7.81 | 7.97 | 7.81 | 7.97 | 7.84 | 1.71% | 1,000 |
| Jul 20, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.71 | 1.58% | - |
| Jul 17, 2026 | 7.80 | 7.80 | 7.72 | 7.72 | 7.59 | -1.03% | 9,157 |
| Jul 16, 2026 | 7.78 | 7.80 | 7.78 | 7.80 | 7.67 | 2.85% | 102 |
| Jul 15, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.45 | -1.35% | - |
| Jul 14, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.56 | 0.50% | 464 |
| Jul 13, 2026 | 7.86 | 7.86 | 7.65 | 7.65 | 7.52 | -2.02% | 4,410 |
| Jul 10, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.67 | 1.46% | - |
| Jul 9, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.56 | -1.89% | 120 |
| Jul 8, 2026 | 7.93 | 7.93 | 7.80 | 7.84 | 7.71 | -2.92% | 332 |
| Jul 7, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.94 | 1.36% | - |
| Jul 6, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.83 | 0.94% | - |
| Jul 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.76 | -0.38% | - |
| Jul 2, 2026 | 7.95 | 7.95 | 7.88 | 7.93 | 7.79 | 0.33% | 2,230 |
| Jul 1, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.77 | 2.95% | 3,103 |
| Jun 30, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.54 | 1.29% | - |
| Jun 29, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.45 | 0.53% | 5 |
| Jun 26, 2026 | 7.67 | 7.67 | 7.54 | 7.54 | 7.41 | -1.21% | 92 |
| Jun 25, 2026 | 7.54 | 7.63 | 7.54 | 7.63 | 7.50 | 0.39% | 15,026 |
| Jun 24, 2026 | 7.69 | 7.69 | 7.60 | 7.60 | 7.47 | -0.86% | 121 |
| Jun 23, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.53 | 1.75% | - |
| Jun 22, 2026 | 7.31 | 7.53 | 7.31 | 7.53 | 7.40 | 2.50% | 3,000 |
| Jun 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | 0.46% | 60 |
| Jun 18, 2026 | 7.36 | 7.36 | 7.31 | 7.31 | 7.19 | 1.78% | 1,000 |