NatWest Group plc (RBSPF)
OTCMKTS · Delayed Price · Currency is USD
7.67
+0.19 (2.54%)
Nov 21, 2025, 4:00 PM EST
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 7.86 | 7.86 | 7.38 | 7.67 | 7.67 | 2.47% | 8,971 |
| Nov 20, 2025 | 7.67 | 7.95 | 7.26 | 7.48 | 7.48 | -2.48% | 13,422 |
| Nov 19, 2025 | 7.41 | 8.15 | 7.39 | 7.67 | 7.67 | -0.39% | 15,109 |
| Nov 18, 2025 | 7.34 | 7.81 | 7.31 | 7.70 | 7.70 | 0.92% | 17,171 |
| Nov 17, 2025 | 7.98 | 7.98 | 7.63 | 7.63 | 7.63 | -4.45% | 15,020 |
| Nov 14, 2025 | 8.47 | 8.47 | 7.60 | 7.99 | 7.99 | -2.32% | 8,790 |
| Nov 13, 2025 | 7.76 | 8.30 | 7.76 | 8.18 | 8.18 | 2.19% | 10,192 |
| Nov 12, 2025 | 8.18 | 8.27 | 7.70 | 8.00 | 8.00 | -0.31% | 67,105 |
| Nov 11, 2025 | 8.21 | 8.22 | 7.92 | 8.03 | 8.03 | -1.29% | 14,815 |
| Nov 10, 2025 | 8.55 | 8.55 | 7.99 | 8.13 | 8.13 | 6.27% | 50,854 |
| Nov 7, 2025 | 8.21 | 8.26 | 7.58 | 7.65 | 7.65 | -7.05% | 9,350 |
| Nov 6, 2025 | 8.20 | 8.24 | 7.61 | 8.23 | 8.23 | 5.31% | 3,806 |
| Nov 5, 2025 | 7.16 | 7.82 | 7.16 | 7.82 | 7.82 | 5.89% | 10,530 |
| Nov 4, 2025 | 7.62 | 7.74 | 7.38 | 7.38 | 7.38 | -3.40% | 17,656 |
| Nov 3, 2025 | 7.75 | 7.80 | 7.63 | 7.64 | 7.64 | -0.91% | 24,007 |
| Oct 31, 2025 | 7.64 | 7.76 | 7.64 | 7.71 | 7.71 | -1.22% | 24,793 |
| Oct 30, 2025 | 7.71 | 7.83 | 7.71 | 7.81 | 7.81 | 3.10% | 176,800 |
| Oct 29, 2025 | 7.27 | 7.86 | 7.27 | 7.57 | 7.57 | -3.51% | 22,033 |
| Oct 28, 2025 | 7.72 | 7.85 | 7.72 | 7.85 | 7.85 | 0.58% | 21,911 |
| Oct 27, 2025 | 7.85 | 7.88 | 7.34 | 7.80 | 7.80 | 3.86% | 23,281 |
| Oct 24, 2025 | 7.63 | 7.70 | 7.49 | 7.51 | 7.51 | 2.60% | 73,366 |
| Oct 23, 2025 | 7.37 | 7.37 | 7.28 | 7.32 | 7.32 | - | 10,545 |
| Oct 22, 2025 | 7.41 | 7.43 | 7.27 | 7.32 | 7.32 | 5.10% | 4,126 |
| Oct 21, 2025 | 7.26 | 7.28 | 6.97 | 6.97 | 6.97 | -2.04% | 18,090 |
| Oct 20, 2025 | 7.22 | 7.30 | 6.97 | 7.11 | 7.11 | 0.78% | 3,056 |
| Oct 17, 2025 | 7.32 | 7.32 | 6.95 | 7.06 | 7.06 | -2.22% | 10,250 |
| Oct 16, 2025 | 7.87 | 7.87 | 7.01 | 7.22 | 7.22 | -0.82% | 7,695 |
| Oct 15, 2025 | 7.50 | 7.50 | 7.28 | 7.28 | 7.28 | -1.76% | 6,260 |
| Oct 14, 2025 | 7.22 | 7.41 | 6.77 | 7.41 | 7.41 | 1.72% | 5,389 |
| Oct 13, 2025 | 7.30 | 7.34 | 7.24 | 7.28 | 7.28 | 2.18% | 14,723 |
| Oct 10, 2025 | 7.02 | 7.30 | 6.91 | 7.13 | 7.13 | - | 15,366 |
| Oct 9, 2025 | 7.39 | 7.39 | 7.07 | 7.13 | 7.13 | -4.04% | 7,889 |
| 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 |