NatWest Group plc (RBSPF)
OTCMKTS · Delayed Price · Currency is USD
6.98
+0.29 (4.26%)
Jul 25, 2025, 3:47 PM EDT
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 7.01 | 7.07 | 6.94 | 6.98 | 6.98 | 4.26% | 8,274 |
| Jul 24, 2025 | 6.86 | 6.90 | 6.61 | 6.69 | 6.69 | -1.98% | 7,060 |
| Jul 23, 2025 | 7.25 | 7.25 | 6.78 | 6.83 | 6.83 | 3.57% | 4,298 |
| Jul 22, 2025 | 6.75 | 6.85 | 6.58 | 6.59 | 6.59 | -2.44% | 6,804 |
| Jul 21, 2025 | 7.18 | 7.18 | 6.32 | 6.76 | 6.76 | 1.35% | 9,218 |
| Jul 18, 2025 | 6.71 | 6.74 | 6.67 | 6.67 | 6.67 | -1.33% | 3,099 |
| Jul 17, 2025 | 6.72 | 6.76 | 6.64 | 6.76 | 6.76 | 3.45% | 7,348 |
| Jul 16, 2025 | 6.64 | 6.70 | 6.53 | 6.53 | 6.53 | 0.54% | 6,614 |
| Jul 15, 2025 | 7.12 | 7.12 | 6.50 | 6.50 | 6.50 | -3.56% | 5,832 |
| Jul 14, 2025 | 6.64 | 6.75 | 6.17 | 6.74 | 6.74 | 0.52% | 12,106 |
| Jul 11, 2025 | 6.62 | 6.86 | 6.47 | 6.70 | 6.70 | -2.40% | 10,338 |
| Jul 10, 2025 | 7.26 | 7.26 | 6.79 | 6.87 | 6.87 | 6.27% | 5,703 |
| Jul 9, 2025 | 7.07 | 7.23 | 6.30 | 6.46 | 6.46 | -3.22% | 24,265 |
| Jul 8, 2025 | 6.75 | 6.76 | 6.20 | 6.68 | 6.68 | -0.22% | 5,301 |
| Jul 7, 2025 | 6.73 | 6.75 | 6.62 | 6.69 | 6.69 | 1.59% | 9,948 |
| Jul 3, 2025 | 6.89 | 6.89 | 6.59 | 6.59 | 6.59 | 0.61% | 14,195 |
| Jul 2, 2025 | 6.57 | 6.59 | 6.34 | 6.55 | 6.55 | -5.42% | 15,849 |
| Jul 1, 2025 | 6.92 | 7.15 | 6.90 | 6.92 | 6.92 | -1.56% | 16,420 |
| Jun 30, 2025 | 6.49 | 7.12 | 6.49 | 7.03 | 7.03 | 7.00% | 5,906 |
| Jun 27, 2025 | 7.01 | 7.12 | 6.57 | 6.57 | 6.57 | -5.13% | 14,640 |
| Jun 26, 2025 | 7.00 | 7.01 | 6.92 | 6.93 | 6.93 | 0.58% | 7,483 |
| Jun 25, 2025 | 7.35 | 7.35 | 6.86 | 6.89 | 6.89 | -0.94% | 9,694 |
| Jun 24, 2025 | 7.01 | 7.05 | 6.92 | 6.95 | 6.95 | 3.12% | 5,272 |
| Jun 23, 2025 | 6.83 | 6.85 | 6.71 | 6.74 | 6.74 | -2.32% | 11,972 |
| Jun 20, 2025 | 7.02 | 7.02 | 6.68 | 6.90 | 6.90 | 4.39% | 5,360 |
| Jun 18, 2025 | 7.10 | 7.20 | 6.61 | 6.61 | 6.61 | -4.76% | 17,159 |
| Jun 17, 2025 | 7.56 | 7.56 | 6.67 | 6.94 | 6.94 | -2.66% | 7,626 |
| Jun 16, 2025 | 7.10 | 7.24 | 7.10 | 7.13 | 7.13 | 4.09% | 13,847 |
| Jun 13, 2025 | 7.02 | 7.07 | 6.85 | 6.85 | 6.85 | -4.06% | 49,914 |
| Jun 12, 2025 | 7.09 | 7.20 | 6.67 | 7.14 | 7.14 | 3.40% | 26,237 |
| Jun 11, 2025 | 7.09 | 7.09 | 6.89 | 6.91 | 6.91 | -0.93% | 17,283 |
| Jun 10, 2025 | 7.15 | 7.15 | 6.63 | 6.97 | 6.97 | -0.43% | 8,775 |
| Jun 9, 2025 | 7.22 | 7.22 | 7.00 | 7.00 | 7.00 | -3.65% | 7,232 |
| Jun 6, 2025 | 7.16 | 7.27 | 7.16 | 7.27 | 7.27 | 1.11% | 9,433 |
| Jun 5, 2025 | 7.19 | 7.19 | 7.12 | 7.19 | 7.19 | -0.96% | 6,866 |
| 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 |