NatWest Group plc (RBSPF)
OTCMKTS · Delayed Price · Currency is USD
8.04
+0.19 (2.36%)
At close: Mar 10, 2026
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | -0.19% | 10,595 |
| Mar 6, 2026 | 8.14 | 8.14 | 7.65 | 7.87 | 7.87 | -1.13% | 14,464 |
| Mar 5, 2026 | 7.73 | 7.96 | 7.66 | 7.96 | 7.96 | -0.69% | 15,734 |
| Mar 4, 2026 | 7.45 | 8.06 | 7.45 | 8.01 | 8.01 | -0.19% | 10,502 |
| Mar 3, 2026 | 8.25 | 8.25 | 7.52 | 8.03 | 8.03 | -0.50% | 13,874 |
| Mar 2, 2026 | 8.14 | 8.24 | 8.05 | 8.07 | 8.06 | -1.95% | 8,541 |
| Feb 27, 2026 | 8.34 | 8.42 | 8.22 | 8.23 | 8.23 | -4.08% | 19,825 |
| Feb 26, 2026 | 8.57 | 8.58 | 8.02 | 8.58 | 8.58 | 2.14% | 9,192 |
| Feb 25, 2026 | 8.29 | 8.47 | 8.29 | 8.40 | 8.40 | 1.39% | 23,631 |
| Feb 24, 2026 | 8.17 | 8.35 | 7.96 | 8.28 | 8.28 | 0.49% | 7,015 |
| Feb 23, 2026 | 8.38 | 8.38 | 8.24 | 8.24 | 8.24 | -3.06% | 10,237 |
| Feb 20, 2026 | 8.44 | 8.50 | 8.14 | 8.50 | 8.50 | 1.31% | 3,577 |
| Feb 19, 2026 | 8.31 | 8.40 | 8.31 | 8.39 | 8.39 | -2.21% | 8,710 |
| Feb 18, 2026 | 9.03 | 9.03 | 8.54 | 8.58 | 8.58 | 3.25% | 24,236 |
| Feb 17, 2026 | 8.65 | 8.65 | 7.84 | 8.31 | 8.31 | 4.40% | 31,344 |
| Feb 13, 2026 | 7.87 | 8.21 | 7.82 | 7.96 | 7.96 | -3.10% | 7,895 |
| Feb 12, 2026 | 8.06 | 8.35 | 7.90 | 8.22 | 8.22 | -1.97% | 9,668 |
| Feb 11, 2026 | 8.35 | 8.42 | 8.26 | 8.38 | 8.38 | -0.77% | 6,163 |
| Feb 10, 2026 | 8.44 | 8.77 | 8.21 | 8.45 | 8.45 | 0.06% | 10,047 |
| Feb 9, 2026 | 8.37 | 8.60 | 8.10 | 8.44 | 8.44 | -7.41% | 9,676 |
| Feb 6, 2026 | 9.07 | 9.12 | 9.00 | 9.12 | 9.12 | 1.45% | 14,142 |
| Feb 5, 2026 | 9.10 | 9.21 | 8.63 | 8.99 | 8.99 | -5.22% | 9,420 |
| Feb 4, 2026 | 9.50 | 9.72 | 9.45 | 9.48 | 9.48 | -0.42% | 30,772 |
| Feb 3, 2026 | 9.55 | 9.58 | 9.46 | 9.52 | 9.52 | 0.05% | 220,788 |
| Feb 2, 2026 | 9.29 | 9.64 | 9.29 | 9.52 | 9.52 | 3.71% | 11,279 |
| Jan 30, 2026 | 9.20 | 9.21 | 8.84 | 9.18 | 9.18 | -0.11% | 15,826 |
| Jan 29, 2026 | 9.44 | 9.44 | 8.60 | 9.19 | 9.19 | 1.05% | 13,747 |
| Jan 28, 2026 | 9.18 | 9.35 | 8.85 | 9.09 | 9.09 | -0.22% | 23,733 |
| Jan 27, 2026 | 9.71 | 9.71 | 8.86 | 9.11 | 9.11 | 1.28% | 16,888 |
| Jan 26, 2026 | 9.01 | 9.01 | 8.82 | 9.00 | 9.00 | 2.22% | 9,085 |
| Jan 23, 2026 | 8.78 | 8.85 | 8.77 | 8.80 | 8.80 | -0.90% | 4,869 |
| Jan 22, 2026 | 8.55 | 8.90 | 8.51 | 8.88 | 8.88 | 0.34% | 20,864 |
| Jan 21, 2026 | 8.81 | 8.85 | 8.33 | 8.85 | 8.85 | 1.61% | 345,597 |
| Jan 20, 2026 | 8.48 | 8.82 | 8.48 | 8.71 | 8.71 | -0.57% | 7,287 |
| Jan 16, 2026 | 8.73 | 8.83 | 8.68 | 8.76 | 8.76 | 1.80% | 11,597 |
| Jan 15, 2026 | 8.65 | 8.65 | 8.56 | 8.61 | 8.61 | 0.76% | 4,735 |
| Jan 14, 2026 | 8.78 | 8.78 | 8.52 | 8.54 | 8.54 | 3.33% | 4,949 |
| Jan 13, 2026 | 8.50 | 8.55 | 8.02 | 8.27 | 8.27 | -4.67% | 23,612 |
| Jan 12, 2026 | 8.71 | 8.72 | 8.43 | 8.67 | 8.67 | -0.12% | 6,617 |
| Jan 9, 2026 | 8.59 | 8.69 | 8.59 | 8.68 | 8.68 | -0.91% | 15,270 |
| Jan 8, 2026 | 9.14 | 9.14 | 8.49 | 8.76 | 8.76 | 1.98% | 5,909 |
| Jan 7, 2026 | 8.92 | 8.92 | 8.47 | 8.59 | 8.59 | -4.13% | 19,732 |
| Jan 6, 2026 | 9.03 | 9.04 | 8.45 | 8.96 | 8.96 | -0.88% | 103,145 |
| Jan 5, 2026 | 9.01 | 9.31 | 9.01 | 9.04 | 9.04 | 1.86% | 9,849 |
| Jan 2, 2026 | 8.92 | 8.92 | 8.85 | 8.88 | 8.88 | 0.68% | 9,416 |
| Dec 31, 2025 | 8.82 | 8.83 | 8.76 | 8.82 | 8.82 | 5.95% | 5,846 |
| Dec 30, 2025 | 8.70 | 8.88 | 8.32 | 8.32 | 8.32 | -2.58% | 4,844 |
| Dec 29, 2025 | 8.77 | 8.77 | 8.53 | 8.54 | 8.54 | -3.72% | 5,774 |
| Dec 26, 2025 | 8.63 | 8.87 | 8.62 | 8.87 | 8.87 | 3.08% | 12,789 |
| Dec 24, 2025 | 8.69 | 8.87 | 8.60 | 8.61 | 8.61 | -1.66% | 5,860 |