NatWest Group plc (RBSPF)
OTCMKTS · Delayed Price · Currency is USD
7.13
-0.30 (-4.04%)
Oct 9, 2025, 3:55 PM EDT
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 7.39 | 7.39 | 7.07 | 7.29 | - | -1.82% | 308 |
| Oct 8, 2025 | 7.48 | 7.51 | 7.19 | 7.43 | 7.43 | 1.71% | 10,201 |
| Oct 7, 2025 | 7.31 | 7.34 | 7.06 | 7.30 | 7.30 | -0.82% | 9,502 |
| Oct 6, 2025 | 7.41 | 7.43 | 7.36 | 7.36 | 7.36 | 0.07% | 7,645 |
| Oct 3, 2025 | 7.49 | 7.49 | 7.18 | 7.36 | 7.36 | 2.22% | 8,200 |
| Oct 2, 2025 | 7.20 | 7.20 | 6.92 | 7.20 | 7.20 | 2.42% | 3,462 |
| Oct 1, 2025 | 7.02 | 7.22 | 7.02 | 7.03 | 7.03 | 1.22% | 21,625 |
| Sep 30, 2025 | 6.86 | 7.02 | 6.86 | 6.94 | 6.94 | 1.17% | 105,288 |
| Sep 29, 2025 | 7.25 | 7.25 | 6.86 | 6.86 | 6.86 | -1.20% | 6,657 |
| Sep 26, 2025 | 6.71 | 6.94 | 6.71 | 6.94 | 6.94 | 2.03% | 23,773 |
| Sep 25, 2025 | 6.86 | 6.88 | 6.78 | 6.81 | 6.81 | 0.25% | 5,828 |
| Sep 24, 2025 | 7.03 | 7.04 | 6.79 | 6.79 | 6.79 | -2.68% | 10,840 |
| Sep 23, 2025 | 7.10 | 7.20 | 6.90 | 6.98 | 6.98 | 0.29% | 7,700 |
| Sep 22, 2025 | 6.71 | 7.10 | 6.71 | 6.96 | 6.96 | 0.72% | 11,989 |
| Sep 19, 2025 | 7.30 | 7.30 | 6.91 | 6.91 | 6.91 | 0.69% | 21,453 |
| Sep 18, 2025 | 7.15 | 7.15 | 6.86 | 6.86 | 6.86 | -3.00% | 21,875 |
| Sep 17, 2025 | 7.28 | 7.28 | 7.07 | 7.07 | 7.07 | -2.88% | 36,876 |
| Sep 16, 2025 | 7.23 | 7.28 | 7.20 | 7.28 | 7.28 | -1.75% | 17,207 |
| Sep 15, 2025 | 7.37 | 7.41 | 6.87 | 7.41 | 7.41 | 4.81% | 10,574 |
| Sep 12, 2025 | 6.71 | 7.29 | 6.71 | 7.07 | 7.07 | -1.05% | 8,581 |
| Sep 11, 2025 | 7.22 | 7.27 | 6.71 | 7.15 | 7.15 | 1.35% | 8,703 |
| Sep 10, 2025 | 6.90 | 7.39 | 6.90 | 7.05 | 7.05 | 1.00% | 11,477 |
| Sep 9, 2025 | 7.12 | 7.17 | 6.98 | 6.98 | 6.98 | 0.36% | 5,816 |
| Sep 8, 2025 | 7.06 | 7.10 | 6.80 | 6.96 | 6.96 | 0.07% | 7,351 |
| Sep 5, 2025 | 6.98 | 6.98 | 6.80 | 6.95 | 6.95 | 0.29% | 2,288 |
| Sep 4, 2025 | 7.46 | 7.46 | 6.93 | 6.93 | 6.93 | -0.57% | 6,069 |
| Sep 3, 2025 | 7.02 | 7.02 | 6.71 | 6.97 | 6.97 | 0.36% | 6,381 |
| Sep 2, 2025 | 6.98 | 7.24 | 6.72 | 6.95 | 6.95 | -1.07% | 10,041 |
| Aug 29, 2025 | 7.01 | 7.03 | 7.00 | 7.02 | 7.02 | -4.62% | 5,514 |
| Aug 28, 2025 | 7.25 | 7.47 | 7.20 | 7.36 | 7.36 | -1.34% | 9,730 |
| Aug 27, 2025 | 7.34 | 7.46 | 7.34 | 7.46 | 7.46 | -2.99% | 8,600 |
| Aug 26, 2025 | 7.51 | 7.69 | 7.45 | 7.69 | 7.69 | -0.90% | 15,013 |
| Aug 25, 2025 | 7.96 | 7.96 | 7.55 | 7.76 | 7.76 | 0.32% | 5,988 |
| Aug 22, 2025 | 7.48 | 7.74 | 7.19 | 7.74 | 7.74 | 0.85% | 5,106 |
| Aug 21, 2025 | 7.54 | 7.67 | 7.28 | 7.67 | 7.67 | 2.61% | 16,151 |
| Aug 20, 2025 | 7.54 | 7.59 | 7.03 | 7.48 | 7.48 | 1.42% | 8,527 |
| Aug 19, 2025 | 7.55 | 7.55 | 7.02 | 7.37 | 7.37 | -2.19% | 110,959 |
| Aug 18, 2025 | 7.51 | 7.90 | 7.44 | 7.54 | 7.54 | 3.15% | 10,762 |
| Aug 15, 2025 | 7.58 | 7.58 | 7.31 | 7.31 | 7.31 | -2.08% | 11,244 |
| Aug 14, 2025 | 7.74 | 7.74 | 7.36 | 7.46 | 7.46 | -0.07% | 6,182 |
| Aug 13, 2025 | 7.48 | 7.48 | 7.38 | 7.47 | 7.47 | 2.26% | 10,217 |
| Aug 12, 2025 | 7.27 | 7.36 | 7.19 | 7.30 | 7.30 | 3.77% | 9,625 |
| Aug 11, 2025 | 6.74 | 7.25 | 6.74 | 7.04 | 7.04 | -0.57% | 6,447 |
| Aug 8, 2025 | 7.07 | 7.15 | 7.07 | 7.08 | 7.08 | 0.50% | 7,923 |
| Aug 7, 2025 | 7.13 | 7.14 | 7.04 | 7.04 | 7.04 | 2.06% | 14,012 |
| Aug 6, 2025 | 6.90 | 7.10 | 6.90 | 6.90 | 6.78 | -0.82% | 12,568 |
| Aug 5, 2025 | 7.26 | 7.26 | 6.70 | 6.96 | 6.83 | -1.49% | 9,882 |
| Aug 4, 2025 | 7.23 | 7.23 | 6.99 | 7.06 | 6.94 | 1.80% | 11,566 |
| Aug 1, 2025 | 6.97 | 6.97 | 6.77 | 6.94 | 6.81 | 0.51% | 23,045 |
| Jul 31, 2025 | 7.04 | 7.08 | 6.87 | 6.90 | 6.78 | -0.29% | 4,507 |