NatWest Group plc (FRA:RYSD)
Germany · Delayed Price · Currency is EUR 7.41
-0.33 (-4.29%)
At close: Oct 23, 2026
FRA:RYSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.60 | 7.60 | 7.41 | 7.41 | 7.41 | -4.29% | 3,700 |
| Oct 22, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.34% | - |
| Oct 21, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.76% | - |
| Oct 20, 2026 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | -1.10% | 300 |
| Oct 19, 2026 | 7.82 | 7.82 | 7.67 | 7.67 | 7.67 | -1.52% | 9 |
| Oct 16, 2026 | 7.86 | 7.86 | 7.78 | 7.78 | 7.78 | -2.70% | 2 |
| Oct 15, 2026 | 7.87 | 8.00 | 7.87 | 8.00 | 8.00 | 0.96% | 571 |
| Oct 14, 2026 | 7.89 | 7.92 | 7.89 | 7.92 | 7.92 | 0.10% | 92 |
| Oct 13, 2026 | 7.80 | 7.97 | 7.80 | 7.92 | 7.92 | 2.41% | 2,850 |
| Oct 12, 2026 | 7.65 | 7.73 | 7.65 | 7.73 | 7.73 | 1.82% | 1,829 |
| Oct 9, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.30% | - |
| Oct 8, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.23% | - |
| Oct 7, 2026 | 7.88 | 7.88 | 7.71 | 7.71 | 7.71 | -1.20% | 250 |
| Oct 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.41% | - |
| Oct 5, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.90% | - |
| Oct 2, 2026 | 7.73 | 7.73 | 7.56 | 7.69 | 7.69 | -1.84% | 822 |
| Oct 1, 2026 | 8.09 | 8.09 | 7.83 | 7.83 | 7.83 | -2.80% | 220 |
| Sep 30, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% | - |
| Sep 29, 2026 | 8.12 | 8.12 | 8.05 | 8.05 | 8.05 | -0.69% | 1,500 |
| Sep 28, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.32% | - |
| Sep 25, 2026 | 7.97 | 8.00 | 7.97 | 8.00 | 8.00 | 1.42% | 928 |
| Sep 24, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.60% | - |
| Sep 23, 2026 | 8.13 | 8.13 | 8.02 | 8.02 | 8.02 | -1.84% | 500 |
| Sep 22, 2026 | 8.28 | 8.28 | 8.17 | 8.17 | 8.17 | -0.15% | 1,188 |
| Sep 21, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.54% | 350 |
| Sep 18, 2026 | 8.27 | 8.27 | 8.22 | 8.22 | 8.22 | 0.29% | 57 |
| Sep 17, 2026 | 8.17 | 8.20 | 8.17 | 8.20 | 8.20 | 1.84% | 2,981 |
| Sep 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.16% | - |
| Sep 15, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.22% | - |
| Sep 14, 2026 | 8.14 | 8.14 | 7.97 | 8.06 | 8.06 | -0.42% | 71 |
| Sep 11, 2026 | 7.96 | 8.09 | 7.96 | 8.09 | 8.09 | 1.02% | 250 |
| Sep 10, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.20% | - |
| Sep 9, 2026 | 8.04 | 8.06 | 7.96 | 7.99 | 7.99 | -2.32% | 306 |
| Sep 8, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.61% | - |
| Sep 7, 2026 | 8.19 | 8.19 | 8.13 | 8.13 | 8.13 | -0.22% | 1,000 |
| Sep 4, 2026 | 8.12 | 8.15 | 8.12 | 8.15 | 8.15 | 1.52% | 36 |
| Sep 3, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.82% | - |
| Sep 2, 2026 | 8.03 | 8.09 | 8.03 | 8.09 | 8.09 | 2.92% | 70 |
| Sep 1, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.18% | - |
| Aug 31, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.08% | - |
| Aug 28, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.19% | - |
| Aug 27, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.71% | - |
| Aug 26, 2026 | 8.11 | 8.12 | 8.11 | 8.12 | 8.12 | 0.72% | 700 |
| 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 |