NatWest Group plc (RBSPF)
OTCMKTS · Delayed Price · Currency is USD
9.09
-0.02 (-0.22%)
Jan 28, 2026, 4:00 PM EST
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 8.65 | 8.85 | 8.57 | 8.75 | 8.75 | 4.19% | 12,134 |
| Dec 22, 2025 | 9.16 | 9.16 | 8.23 | 8.40 | 8.40 | -3.69% | 10,676 |
| Dec 19, 2025 | 8.69 | 8.74 | 8.44 | 8.72 | 8.72 | 2.11% | 15,851 |
| Dec 18, 2025 | 8.60 | 8.65 | 8.54 | 8.54 | 8.54 | 1.30% | 24,485 |
| Dec 17, 2025 | 8.67 | 8.67 | 8.36 | 8.43 | 8.43 | 0.90% | 18,292 |
| Dec 16, 2025 | 8.73 | 8.73 | 8.25 | 8.36 | 8.36 | -1.07% | 8,386 |
| Dec 15, 2025 | 7.90 | 8.57 | 7.90 | 8.45 | 8.45 | 0.06% | 16,868 |
| Dec 12, 2025 | 8.01 | 8.44 | 8.00 | 8.44 | 8.44 | 2.18% | 5,318 |
| Dec 11, 2025 | 7.82 | 8.45 | 7.82 | 8.26 | 8.26 | 5.36% | 3,987 |
| Dec 10, 2025 | 7.77 | 8.77 | 7.77 | 7.84 | 7.84 | -4.39% | 7,622 |
| Dec 9, 2025 | 8.06 | 8.32 | 8.06 | 8.20 | 8.20 | -1.44% | 14,428 |
| Dec 8, 2025 | 8.32 | 8.75 | 8.22 | 8.32 | 8.32 | 0.24% | 38,472 |
| Dec 5, 2025 | 8.37 | 8.37 | 8.00 | 8.30 | 8.30 | -1.13% | 11,125 |
| Dec 4, 2025 | 7.83 | 8.44 | 7.83 | 8.40 | 8.40 | 2.82% | 31,401 |
| Dec 3, 2025 | 8.44 | 8.44 | 7.89 | 8.17 | 8.17 | -0.79% | 99,074 |
| Dec 2, 2025 | 8.47 | 8.51 | 7.96 | 8.23 | 8.23 | -1.44% | 7,860 |
| Dec 1, 2025 | 8.28 | 8.45 | 8.28 | 8.35 | 8.35 | -0.83% | 10,078 |
| Nov 28, 2025 | 8.44 | 8.45 | 8.15 | 8.42 | 8.42 | 5.58% | 5,029 |
| Nov 26, 2025 | 8.10 | 8.29 | 7.97 | 7.98 | 7.98 | 3.37% | 24,801 |
| Nov 25, 2025 | 7.97 | 7.97 | 7.72 | 7.72 | 7.72 | 0.06% | 8,731 |
| Nov 24, 2025 | 7.57 | 7.71 | 7.57 | 7.71 | 7.71 | 0.59% | 3,784 |
| 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 |