NatWest Group plc (RBSPF)
OTCMKTS
· Delayed Price · Currency is USD
7.19
-0.07 (-0.96%)
Jun 5, 2025, 3:30 PM EDT
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 7.19 | 7.19 | 7.12 | 7.12 | - | -1.93% | 2,212 |
| Jun 4, 2025 | 7.28 | 7.28 | 6.85 | 7.26 | 7.26 | 6.47% | 16,750 |
| Jun 3, 2025 | 7.64 | 7.64 | 6.66 | 6.81 | 6.81 | -6.34% | 12,872 |
| Jun 2, 2025 | 6.62 | 7.28 | 6.62 | 7.28 | 7.28 | 1.04% | 11,585 |
| May 30, 2025 | 7.07 | 7.20 | 7.07 | 7.20 | 7.20 | 0.91% | 29,297 |
| May 29, 2025 | 7.14 | 7.16 | 7.08 | 7.14 | 7.14 | -0.21% | 27,386 |
| May 28, 2025 | 7.07 | 7.16 | 6.82 | 7.15 | 7.15 | 0.14% | 7,902 |
| May 27, 2025 | 7.22 | 7.22 | 6.91 | 7.14 | 7.14 | -0.90% | 25,243 |
| May 23, 2025 | 7.12 | 7.21 | 6.63 | 7.21 | 7.21 | 2.49% | 79,351 |
| May 22, 2025 | 7.04 | 7.25 | 6.55 | 7.03 | 7.03 | 0.14% | 224,238 |
| May 21, 2025 | 7.08 | 7.08 | 7.01 | 7.02 | 7.02 | 2.11% | 1,870 |
| May 20, 2025 | 6.96 | 7.00 | 6.88 | 6.88 | 6.88 | -1.43% | 7,355 |
| May 19, 2025 | 6.88 | 7.28 | 6.38 | 6.98 | 6.98 | 10.02% | 10,411 |
| May 16, 2025 | 6.80 | 6.81 | 6.34 | 6.34 | 6.34 | -6.76% | 33,103 |
| May 15, 2025 | 6.80 | 6.94 | 6.44 | 6.80 | 6.80 | 1.64% | 22,202 |
| May 14, 2025 | 6.67 | 6.69 | 6.59 | 6.69 | 6.69 | 1.06% | 3,764 |
| May 13, 2025 | 6.50 | 6.97 | 6.05 | 6.62 | 6.62 | 1.46% | 6,624 |
| May 12, 2025 | 6.94 | 6.94 | 6.46 | 6.53 | 6.53 | 0.93% | 7,881 |
| May 9, 2025 | 6.64 | 6.68 | 6.10 | 6.47 | 6.47 | -1.60% | 12,474 |
| May 8, 2025 | 6.95 | 6.99 | 6.00 | 6.57 | 6.57 | 1.78% | 13,929 |
| May 7, 2025 | 6.38 | 6.55 | 5.91 | 6.46 | 6.46 | 2.70% | 9,561 |
| May 6, 2025 | 6.40 | 6.49 | 6.29 | 6.29 | 6.29 | -3.38% | 8,880 |
| May 5, 2025 | 6.94 | 6.94 | 6.47 | 6.51 | 6.51 | -6.40% | 13,989 |
| May 2, 2025 | 6.54 | 6.95 | 6.41 | 6.95 | 6.95 | 7.34% | 27,516 |
| May 1, 2025 | 6.37 | 6.48 | 5.93 | 6.48 | 6.48 | 3.19% | 10,165 |
| Apr 30, 2025 | 6.22 | 6.42 | 6.22 | 6.28 | 6.28 | -4.27% | 1,630 |
| Apr 29, 2025 | 6.57 | 6.64 | 6.10 | 6.56 | 6.56 | 1.39% | 34,167 |
| Apr 28, 2025 | 6.49 | 6.52 | 6.30 | 6.47 | 6.47 | 1.09% | 9,761 |
| Apr 25, 2025 | 6.31 | 6.41 | 5.93 | 6.40 | 6.40 | 5.79% | 7,667 |
| Apr 24, 2025 | 5.78 | 6.36 | 5.78 | 6.05 | 6.05 | -5.03% | 4,124 |
| Apr 23, 2025 | 6.31 | 6.41 | 6.30 | 6.37 | 6.37 | 2.17% | 74,096 |
| Apr 22, 2025 | 6.61 | 6.61 | 5.75 | 6.23 | 6.23 | 5.06% | 24,549 |
| Apr 21, 2025 | 6.43 | 6.43 | 5.66 | 5.93 | 5.93 | -1.17% | 12,316 |
| Apr 17, 2025 | 6.06 | 6.34 | 5.85 | 6.00 | 6.00 | -1.32% | 9,962 |
| Apr 16, 2025 | 6.05 | 6.19 | 6.05 | 6.08 | 6.08 | 1.50% | 13,110 |
| Apr 15, 2025 | 6.00 | 6.18 | 5.67 | 5.99 | 5.99 | 4.26% | 14,113 |
| Apr 14, 2025 | 5.96 | 5.97 | 5.73 | 5.75 | 5.75 | 1.59% | 9,078 |
| Apr 11, 2025 | 5.74 | 5.89 | 5.31 | 5.66 | 5.66 | 2.82% | 10,836 |
| Apr 10, 2025 | 5.67 | 6.04 | 5.35 | 5.50 | 5.50 | -4.84% | 19,038 |
| Apr 9, 2025 | 5.71 | 5.84 | 5.21 | 5.78 | 5.78 | 12.23% | 14,410 |
| Apr 8, 2025 | 5.43 | 5.90 | 5.15 | 5.15 | 5.15 | 0.10% | 16,319 |
| Apr 7, 2025 | 5.46 | 5.48 | 4.89 | 5.15 | 5.15 | -12.50% | 36,297 |
| Apr 4, 2025 | 5.67 | 6.00 | 5.31 | 5.88 | 5.88 | -0.51% | 14,046 |
| Apr 3, 2025 | 6.03 | 6.06 | 5.91 | 5.91 | 5.91 | -0.84% | 10,050 |
| Apr 2, 2025 | 5.80 | 6.14 | 5.80 | 5.96 | 5.96 | - | 8,399 |
| Apr 1, 2025 | 5.96 | 6.00 | 5.86 | 5.96 | 5.96 | 0.59% | 5,621 |
| Mar 31, 2025 | 5.80 | 6.00 | 5.80 | 5.93 | 5.93 | -1.09% | 10,876 |
| Mar 28, 2025 | 6.04 | 6.04 | 5.87 | 5.99 | 5.99 | -1.24% | 19,724 |
| Mar 27, 2025 | 6.07 | 6.11 | 5.97 | 6.07 | 6.07 | 3.68% | 3,985 |
| Mar 26, 2025 | 6.43 | 6.43 | 5.48 | 5.85 | 5.85 | -3.31% | 10,684 |