NatWest Group plc (RBSPF)
OTCMKTS
· Delayed Price · Currency is USD
5.09
-0.08 (-1.55%)
Nov 22, 2024, 4:00 PM EST
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.46 | 5.13 | 4.46 | 5.09 | 5.09 | -1.45% | 18,847 |
| Nov 21, 2024 | 5.13 | 5.17 | 5.01 | 5.17 | 5.17 | 5.84% | 4,819 |
| Nov 20, 2024 | 4.57 | 5.10 | 4.57 | 4.88 | 4.88 | -0.71% | 16,420 |
| Nov 19, 2024 | 5.29 | 5.29 | 4.82 | 4.92 | 4.92 | -3.63% | 44,738 |
| Nov 18, 2024 | 4.95 | 5.13 | 4.65 | 5.10 | 5.10 | 0.39% | 41,553 |
| Nov 15, 2024 | 5.06 | 5.09 | 4.70 | 5.08 | 5.08 | 0.49% | 6,828 |
| Nov 14, 2024 | 4.90 | 5.08 | 4.90 | 5.06 | 5.06 | 3.27% | 6,092 |
| Nov 13, 2024 | 5.01 | 5.05 | 4.90 | 4.90 | 4.90 | -0.61% | 3,017 |
| Nov 12, 2024 | 4.93 | 5.10 | 4.93 | 4.93 | 4.93 | -1.30% | 7,794 |
| Nov 11, 2024 | 4.90 | 5.20 | 4.90 | 4.99 | 4.99 | 4.72% | 7,572 |
| Nov 8, 2024 | 5.15 | 5.15 | 4.77 | 4.77 | 4.77 | -5.83% | 8,825 |
| Nov 7, 2024 | 5.05 | 5.08 | 4.87 | 5.06 | 5.06 | -0.78% | 7,795 |
| Nov 6, 2024 | 5.06 | 5.15 | 4.85 | 5.10 | 5.10 | 1.39% | 5,254 |
| Nov 5, 2024 | 4.53 | 5.16 | 4.53 | 5.03 | 5.03 | 0.80% | 12,338 |
| Nov 4, 2024 | 5.00 | 5.37 | 4.99 | 4.99 | 4.99 | 3.21% | 110,950 |
| Nov 1, 2024 | 4.93 | 4.96 | 4.80 | 4.84 | 4.84 | 2.33% | 4,440 |
| Oct 31, 2024 | 4.76 | 4.95 | 4.50 | 4.73 | 4.73 | 3.17% | 24,932 |
| Oct 30, 2024 | 4.93 | 5.05 | 4.58 | 4.58 | 4.58 | -1.93% | 6,140 |
| Oct 29, 2024 | 4.79 | 4.85 | 4.60 | 4.67 | 4.67 | 0.43% | 4,789 |
| Oct 28, 2024 | 4.65 | 4.90 | 4.65 | 4.65 | 4.65 | -2.72% | 16,197 |
| Oct 25, 2024 | 4.70 | 4.82 | 4.52 | 4.78 | 4.78 | 2.40% | 16,337 |
| Oct 24, 2024 | 4.38 | 4.90 | 4.38 | 4.67 | 4.67 | 3.73% | 14,171 |
| Oct 23, 2024 | 4.52 | 4.74 | 4.36 | 4.50 | 4.50 | 1.58% | 28,999 |
| Oct 22, 2024 | 4.32 | 4.70 | 4.31 | 4.43 | 4.43 | -6.54% | 25,900 |
| Oct 21, 2024 | 4.74 | 4.79 | 4.45 | 4.74 | 4.74 | 7.97% | 14,016 |
| Oct 18, 2024 | 4.74 | 4.74 | 4.39 | 4.39 | 4.39 | -9.67% | 6,452 |
| Oct 17, 2024 | 4.31 | 4.86 | 4.31 | 4.86 | 4.86 | 13.02% | 4,842 |
| Oct 16, 2024 | 4.74 | 4.78 | 4.30 | 4.30 | 4.30 | -8.90% | 3,038 |
| Oct 15, 2024 | 4.74 | 4.74 | 4.27 | 4.72 | 4.72 | -0.63% | 9,719 |
| Oct 14, 2024 | 4.10 | 4.80 | 4.10 | 4.75 | 4.75 | 1.06% | 10,975 |
| Oct 11, 2024 | 4.74 | 4.74 | 4.27 | 4.70 | 4.70 | -0.84% | 3,738 |
| Oct 10, 2024 | 4.74 | 4.74 | 4.25 | 4.74 | 4.74 | 12.06% | 1,378 |
| Oct 9, 2024 | 4.74 | 4.74 | 4.23 | 4.23 | 4.23 | -10.76% | 1,948 |
| Oct 8, 2024 | 4.74 | 4.74 | 4.25 | 4.74 | 4.74 | 0.85% | 2,387 |
| Oct 7, 2024 | 4.15 | 4.78 | 4.15 | 4.70 | 4.70 | 8.29% | 12,760 |
| Oct 4, 2024 | 4.70 | 4.74 | 4.17 | 4.34 | 4.34 | -3.13% | 11,001 |
| Oct 3, 2024 | 4.05 | 4.58 | 3.99 | 4.48 | 4.48 | -1.54% | 11,374 |
| Oct 2, 2024 | 4.49 | 4.55 | 4.30 | 4.55 | 4.55 | -3.60% | 18,650 |
| Oct 1, 2024 | 4.75 | 4.75 | 4.19 | 4.72 | 4.72 | 10.02% | 30,065 |
| Sep 30, 2024 | 4.74 | 4.74 | 4.27 | 4.29 | 4.29 | -8.14% | 7,185 |
| Sep 27, 2024 | 4.74 | 4.74 | 4.31 | 4.67 | 4.67 | 7.60% | 7,902 |
| Sep 26, 2024 | 4.74 | 4.74 | 4.29 | 4.34 | 4.34 | 3.58% | 4,347 |
| Sep 25, 2024 | 4.74 | 4.74 | 4.19 | 4.19 | 4.19 | -9.70% | 3,591 |
| Sep 24, 2024 | 4.26 | 4.74 | 4.23 | 4.64 | 4.64 | 11.00% | 24,123 |
| Sep 23, 2024 | 4.17 | 4.67 | 4.15 | 4.18 | 4.18 | -10.68% | 3,955 |
| Sep 20, 2024 | 4.70 | 4.74 | 4.20 | 4.68 | 4.68 | -1.27% | 33,962 |
| Sep 19, 2024 | 4.69 | 4.74 | 4.68 | 4.74 | 4.74 | - | 38,084 |
| Sep 18, 2024 | 4.74 | 4.74 | 4.10 | 4.74 | 4.74 | 10.00% | 1,593 |
| Sep 17, 2024 | 4.69 | 4.69 | 4.18 | 4.31 | 4.31 | 3.83% | 2,996 |
| Sep 16, 2024 | 4.61 | 4.71 | 4.12 | 4.15 | 4.15 | -2.58% | 12,384 |
| Sep 13, 2024 | 4.59 | 4.67 | 4.08 | 4.26 | 4.26 | -5.96% | 85,971 |
| Sep 12, 2024 | 4.42 | 4.53 | 4.05 | 4.53 | 4.53 | 11.85% | 21,180 |
| Sep 11, 2024 | 4.30 | 4.46 | 4.05 | 4.05 | 4.05 | -3.57% | 3,813 |
| Sep 10, 2024 | 4.09 | 4.39 | 4.07 | 4.20 | 4.20 | -3.67% | 9,664 |
| Sep 9, 2024 | 4.38 | 4.48 | 3.97 | 4.36 | 4.36 | 5.06% | 9,168 |
| Sep 6, 2024 | 4.45 | 4.54 | 4.15 | 4.15 | 4.15 | -2.35% | 2,846 |
| Sep 5, 2024 | 4.52 | 4.64 | 4.15 | 4.25 | 4.25 | -0.23% | 8,659 |
| Sep 4, 2024 | 4.67 | 4.68 | 4.25 | 4.26 | 4.26 | -2.09% | 11,707 |
| Sep 3, 2024 | 4.61 | 4.76 | 4.12 | 4.35 | 4.35 | -1.11% | 26,763 |
| Aug 30, 2024 | 4.34 | 4.60 | 4.26 | 4.40 | 4.40 | -0.34% | 9,237 |
| Aug 29, 2024 | 4.30 | 4.62 | 4.21 | 4.42 | 4.42 | 7.16% | 6,983 |
| Aug 28, 2024 | 4.16 | 4.64 | 3.95 | 4.12 | 4.12 | -8.44% | 3,151 |
| Aug 27, 2024 | 4.74 | 4.74 | 4.30 | 4.50 | 4.50 | 6.13% | 13,698 |
| Aug 26, 2024 | 4.93 | 4.93 | 4.09 | 4.24 | 4.24 | -0.24% | 9,972 |
| Aug 23, 2024 | 4.70 | 4.80 | 4.08 | 4.25 | 4.25 | 1.19% | 14,406 |
| Aug 22, 2024 | 4.77 | 4.77 | 4.20 | 4.20 | 4.20 | -11.02% | 2,881 |
| Aug 21, 2024 | 4.75 | 4.75 | 4.25 | 4.72 | 4.72 | 2.16% | 6,325 |
| Aug 20, 2024 | 4.17 | 4.62 | 4.17 | 4.62 | 4.62 | -2.12% | 6,477 |
| Aug 19, 2024 | 4.60 | 4.72 | 4.27 | 4.72 | 4.72 | 12.11% | 17,280 |
| Aug 16, 2024 | 4.31 | 4.63 | 4.21 | 4.21 | 4.21 | -4.54% | 4,354 |
| Aug 15, 2024 | 3.96 | 4.62 | 3.96 | 4.41 | 4.41 | -0.23% | 3,610 |
| Aug 14, 2024 | 4.13 | 4.42 | 4.13 | 4.42 | 4.42 | 5.74% | 14,748 |
| Aug 13, 2024 | 4.35 | 4.42 | 4.18 | 4.18 | 4.18 | 2.45% | 4,688 |
| Aug 12, 2024 | 4.44 | 4.53 | 3.94 | 4.08 | 4.08 | 4.08% | 22,819 |
| Aug 9, 2024 | 4.42 | 4.51 | 3.91 | 3.92 | 3.92 | -8.84% | 4,737 |
| Aug 8, 2024 | 3.93 | 4.36 | 3.93 | 4.30 | 4.30 | 5.39% | 5,333 |
| Aug 7, 2024 | 4.60 | 4.60 | 3.91 | 4.08 | 4.08 | 5.70% | 10,566 |
| Aug 6, 2024 | 3.85 | 4.34 | 3.85 | 3.86 | 3.79 | -1.28% | 27,672 |
| Aug 5, 2024 | 3.76 | 4.43 | 3.76 | 3.91 | 3.84 | -10.11% | 49,322 |
| Aug 2, 2024 | 4.32 | 4.39 | 4.07 | 4.35 | 4.27 | -5.84% | 36,792 |
| Aug 1, 2024 | 4.59 | 4.64 | 4.48 | 4.62 | 4.54 | 2.44% | 29,990 |
| Jul 31, 2024 | 4.80 | 4.89 | 4.51 | 4.51 | 4.43 | -3.53% | 19,006 |
| Jul 30, 2024 | 4.82 | 4.82 | 4.47 | 4.68 | 4.59 | 2.52% | 10,295 |
| Jul 29, 2024 | 4.87 | 4.87 | 4.56 | 4.56 | 4.48 | -5.00% | 117,515 |
| Jul 26, 2024 | 4.67 | 4.85 | 4.41 | 4.80 | 4.71 | 9.34% | 15,249 |
| Jul 25, 2024 | 4.51 | 4.60 | 4.10 | 4.39 | 4.31 | 7.07% | 4,798 |
| Jul 24, 2024 | 4.49 | 4.50 | 4.10 | 4.10 | 4.03 | -1.44% | 8,840 |
| Jul 23, 2024 | 4.40 | 4.51 | 4.16 | 4.16 | 4.08 | -7.14% | 11,390 |
| Jul 22, 2024 | 4.39 | 4.60 | 4.10 | 4.48 | 4.40 | 7.69% | 4,087 |
| Jul 19, 2024 | 4.44 | 4.44 | 4.16 | 4.16 | 4.08 | -0.95% | 4,164 |
| Jul 18, 2024 | 4.10 | 4.48 | 4.10 | 4.20 | 4.12 | 0.24% | 61,993 |
| Jul 17, 2024 | 4.20 | 4.40 | 4.19 | 4.19 | 4.11 | 0.72% | 6,732 |
| Jul 16, 2024 | 4.38 | 4.38 | 4.01 | 4.16 | 4.08 | -5.45% | 4,233 |
| Jul 15, 2024 | 4.00 | 4.44 | 3.96 | 4.40 | 4.32 | 8.11% | 223,388 |
| Jul 12, 2024 | 4.16 | 4.36 | 4.07 | 4.07 | 4.00 | 1.24% | 5,664 |
| Jul 11, 2024 | 4.30 | 4.41 | 4.02 | 4.02 | 3.95 | 1.26% | 7,247 |
| Jul 10, 2024 | 3.90 | 4.25 | 3.90 | 3.97 | 3.90 | 0.25% | 7,930 |
| Jul 9, 2024 | 3.96 | 4.34 | 3.96 | 3.96 | 3.89 | -2.22% | 6,824 |
| Jul 8, 2024 | 4.55 | 4.55 | 3.92 | 4.05 | 3.98 | 0.75% | 12,689 |
| Jul 5, 2024 | 4.38 | 4.38 | 4.02 | 4.02 | 3.95 | -4.06% | 3,895 |