NatWest Group plc (FRA:RYSD)
Germany · Delayed Price · Currency is EUR 8.28
-0.17 (-2.04%)
At close: Aug 5, 2026
FRA:RYSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 8.29 | 8.29 | 8.28 | 8.28 | 8.28 | -2.04% | 330 |
| Aug 4, 2026 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | 0.96% | 371 |
| Aug 3, 2026 | 8.25 | 8.37 | 8.25 | 8.37 | 8.37 | 2.22% | 4,889 |
| Jul 31, 2026 | 8.00 | 8.35 | 8.00 | 8.19 | 8.19 | 5.95% | 4,446 |
| Jul 30, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.44% | - |
| Jul 29, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.49% | - |
| Jul 28, 2026 | 8.01 | 8.01 | 7.73 | 7.73 | 7.73 | -3.59% | 1,600 |
| Jul 27, 2026 | 7.79 | 8.03 | 7.79 | 8.02 | 8.02 | 1.19% | 894 |
| Jul 24, 2026 | 7.82 | 7.93 | 7.82 | 7.93 | 7.93 | 0.74% | 290 |
| Jul 23, 2026 | 8.05 | 8.05 | 7.87 | 7.87 | 7.87 | -1.30% | 32 |
| Jul 22, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.03% | - |
| Jul 21, 2026 | 7.81 | 7.97 | 7.81 | 7.97 | 7.97 | 1.71% | 1,000 |
| Jul 20, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.58% | - |
| Jul 17, 2026 | 7.80 | 7.80 | 7.72 | 7.72 | 7.72 | -1.03% | 9,157 |
| Jul 16, 2026 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 2.85% | 102 |
| Jul 15, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.35% | - |
| Jul 14, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.50% | 464 |
| Jul 13, 2026 | 7.86 | 7.86 | 7.65 | 7.65 | 7.65 | -2.02% | 4,410 |
| Jul 10, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.46% | - |
| Jul 9, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.89% | 120 |
| Jul 8, 2026 | 7.93 | 7.93 | 7.80 | 7.84 | 7.84 | -2.92% | 332 |
| Jul 7, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.36% | - |
| Jul 6, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.94% | - |
| Jul 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.38% | - |
| Jul 2, 2026 | 7.95 | 7.95 | 7.88 | 7.93 | 7.93 | 0.33% | 2,230 |
| Jul 1, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 2.95% | 3,103 |
| Jun 30, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.29% | - |
| Jun 29, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.53% | 5 |
| Jun 26, 2026 | 7.67 | 7.67 | 7.54 | 7.54 | 7.54 | -1.21% | 92 |
| Jun 25, 2026 | 7.54 | 7.63 | 7.54 | 7.63 | 7.63 | 0.39% | 15,026 |
| Jun 24, 2026 | 7.69 | 7.69 | 7.60 | 7.60 | 7.60 | -0.86% | 121 |
| Jun 23, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.75% | - |
| Jun 22, 2026 | 7.31 | 7.53 | 7.31 | 7.53 | 7.53 | 2.50% | 3,000 |
| Jun 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.46% | 60 |
| Jun 18, 2026 | 7.36 | 7.36 | 7.31 | 7.31 | 7.31 | 1.78% | 1,000 |
| Jun 17, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.42% | - |
| Jun 16, 2026 | 7.13 | 7.22 | 7.13 | 7.22 | 7.22 | 1.15% | 600 |
| Jun 15, 2026 | 7.19 | 7.26 | 7.13 | 7.13 | 7.13 | 0.08% | 4,961 |
| Jun 12, 2026 | 6.96 | 7.13 | 6.94 | 7.13 | 7.13 | 4.42% | 1,790 |
| Jun 11, 2026 | 6.75 | 6.89 | 6.75 | 6.83 | 6.83 | -1.87% | 4,002 |
| Jun 10, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.87% | - |
| Jun 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.55% | - |
| Jun 8, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.44% | - |
| Jun 5, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.49% | 2,500 |
| Jun 4, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.67% | - |
| Jun 3, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.91% | 120 |
| Jun 2, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.67% | - |
| Jun 1, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.38% | - |
| May 29, 2026 | 6.85 | 6.86 | 6.85 | 6.86 | 6.86 | 0.97% | 400 |
| May 28, 2026 | 6.88 | 6.88 | 6.79 | 6.79 | 6.79 | -1.85% | 2,180 |