NatWest Group plc (RBSPF)
OTCMKTS · Delayed Price · Currency is USD
6.93
-0.04 (-0.57%)
Sep 4, 2025, 3:11 PM EDT
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.46 | 7.46 | 6.93 | 6.93 | - | -0.57% | 355 |
| 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 |
| Jul 30, 2025 | 7.25 | 7.25 | 6.92 | 6.92 | 6.80 | -2.81% | 6,620 |
| Jul 29, 2025 | 7.11 | 7.12 | 6.93 | 7.12 | 6.99 | 2.15% | 6,663 |
| Jul 28, 2025 | 7.07 | 7.07 | 6.85 | 6.97 | 6.85 | -0.07% | 11,431 |
| Jul 25, 2025 | 7.01 | 7.07 | 6.94 | 6.98 | 6.85 | 4.26% | 8,274 |
| Jul 24, 2025 | 6.86 | 6.90 | 6.61 | 6.69 | 6.57 | -1.98% | 7,060 |
| Jul 23, 2025 | 7.25 | 7.25 | 6.78 | 6.83 | 6.70 | 3.57% | 4,298 |
| Jul 22, 2025 | 6.75 | 6.85 | 6.58 | 6.59 | 6.47 | -2.44% | 6,804 |
| Jul 21, 2025 | 7.18 | 7.18 | 6.32 | 6.76 | 6.64 | 1.35% | 9,218 |
| Jul 18, 2025 | 6.71 | 6.74 | 6.67 | 6.67 | 6.55 | -1.33% | 3,099 |
| Jul 17, 2025 | 6.72 | 6.76 | 6.64 | 6.76 | 6.64 | 3.45% | 7,348 |
| Jul 16, 2025 | 6.64 | 6.70 | 6.53 | 6.53 | 6.41 | 0.54% | 6,614 |
| Jul 15, 2025 | 7.12 | 7.12 | 6.50 | 6.50 | 6.38 | -3.56% | 5,832 |
| Jul 14, 2025 | 6.64 | 6.75 | 6.17 | 6.74 | 6.62 | 0.52% | 12,106 |
| Jul 11, 2025 | 6.62 | 6.86 | 6.47 | 6.70 | 6.58 | -2.40% | 10,338 |
| Jul 10, 2025 | 7.26 | 7.26 | 6.79 | 6.87 | 6.74 | 6.27% | 5,703 |
| Jul 9, 2025 | 7.07 | 7.23 | 6.30 | 6.46 | 6.35 | -3.22% | 24,265 |
| Jul 8, 2025 | 6.75 | 6.76 | 6.20 | 6.68 | 6.56 | -0.22% | 5,301 |
| Jul 7, 2025 | 6.73 | 6.75 | 6.62 | 6.69 | 6.57 | 1.59% | 9,948 |
| Jul 3, 2025 | 6.89 | 6.89 | 6.59 | 6.59 | 6.47 | 0.61% | 14,195 |
| Jul 2, 2025 | 6.57 | 6.59 | 6.34 | 6.55 | 6.43 | -5.42% | 15,849 |
| Jul 1, 2025 | 6.92 | 7.15 | 6.90 | 6.92 | 6.80 | -1.56% | 16,420 |
| Jun 30, 2025 | 6.49 | 7.12 | 6.49 | 7.03 | 6.91 | 7.00% | 5,906 |
| Jun 27, 2025 | 7.01 | 7.12 | 6.57 | 6.57 | 6.45 | -5.13% | 14,640 |
| Jun 26, 2025 | 7.00 | 7.01 | 6.92 | 6.93 | 6.80 | 0.58% | 7,483 |
| Jun 25, 2025 | 7.35 | 7.35 | 6.86 | 6.89 | 6.76 | -0.94% | 9,694 |