NatWest Group plc (RBSPF)
OTCMKTS
· Delayed Price · Currency is USD
5.71
+0.32 (5.94%)
Feb 21, 2025, 2:09 PM EST
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.65 | 5.82 | 5.65 | 5.72 | 5.72 | 6.03% | 56,643 |
| Feb 20, 2025 | 5.35 | 5.62 | 5.35 | 5.39 | 5.39 | 0.19% | 11,804 |
| Feb 19, 2025 | 5.62 | 5.62 | 5.35 | 5.38 | 5.38 | -0.83% | 15,885 |
| Feb 18, 2025 | 5.49 | 5.65 | 5.41 | 5.43 | 5.43 | 2.36% | 16,592 |
| Feb 14, 2025 | 5.27 | 5.50 | 5.27 | 5.30 | 5.30 | -5.27% | 7,158 |
| Feb 13, 2025 | 5.05 | 5.90 | 5.05 | 5.60 | 5.60 | -0.27% | 16,551 |
| Feb 12, 2025 | 5.59 | 5.74 | 5.59 | 5.61 | 5.61 | - | 9,747 |
| Feb 11, 2025 | 6.00 | 6.00 | 5.14 | 5.61 | 5.61 | 10.65% | 14,002 |
| Feb 10, 2025 | 5.45 | 5.56 | 5.07 | 5.07 | 5.07 | -5.67% | 25,995 |
| Feb 7, 2025 | 5.55 | 5.64 | 5.38 | 5.38 | 5.38 | -1.10% | 15,686 |
| Feb 6, 2025 | 5.50 | 5.62 | 5.25 | 5.44 | 5.44 | 3.43% | 114,790 |
| Feb 5, 2025 | 5.46 | 5.46 | 5.24 | 5.26 | 5.26 | 1.25% | 18,608 |
| Feb 4, 2025 | 5.18 | 5.43 | 5.18 | 5.19 | 5.19 | 0.29% | 11,584 |
| Feb 3, 2025 | 5.65 | 5.65 | 5.16 | 5.18 | 5.18 | -1.05% | 11,555 |
| Jan 31, 2025 | 5.37 | 5.47 | 5.23 | 5.23 | 5.23 | -0.29% | 9,842 |
| Jan 30, 2025 | 5.47 | 5.47 | 5.25 | 5.25 | 5.25 | 0.29% | 9,318 |
| Jan 29, 2025 | 4.98 | 5.47 | 4.98 | 5.23 | 5.23 | 0.87% | 8,504 |
| Jan 28, 2025 | 5.17 | 5.42 | 5.01 | 5.19 | 5.19 | 0.48% | 11,573 |
| Jan 27, 2025 | 4.80 | 5.37 | 4.80 | 5.16 | 5.16 | -1.15% | 8,579 |
| Jan 24, 2025 | 5.33 | 5.37 | 5.16 | 5.22 | 5.22 | -3.51% | 7,318 |
| Jan 23, 2025 | 5.00 | 5.42 | 5.00 | 5.41 | 5.41 | 6.92% | 18,235 |
| Jan 22, 2025 | 5.06 | 5.25 | 4.76 | 5.06 | 5.06 | 1.00% | 111,123 |
| Jan 21, 2025 | 5.02 | 5.27 | 4.93 | 5.01 | 5.01 | 0.70% | 22,441 |
| Jan 17, 2025 | 4.96 | 5.14 | 4.96 | 4.98 | 4.98 | 1.51% | 6,955 |
| Jan 16, 2025 | 5.00 | 5.10 | 4.86 | 4.90 | 4.90 | -2.85% | 8,900 |
| Jan 15, 2025 | 5.08 | 5.11 | 4.89 | 5.05 | 5.05 | 5.65% | 8,060 |
| Jan 14, 2025 | 4.37 | 4.83 | 4.20 | 4.78 | 4.78 | 3.92% | 15,757 |
| Jan 13, 2025 | 4.69 | 4.94 | 4.45 | 4.60 | 4.60 | -1.71% | 9,080 |
| Jan 10, 2025 | 4.64 | 4.69 | 4.15 | 4.68 | 4.68 | -2.60% | 39,863 |
| Jan 8, 2025 | 4.77 | 4.93 | 4.77 | 4.80 | 4.80 | -4.76% | 4,357 |
| Jan 7, 2025 | 4.99 | 5.06 | 4.72 | 5.04 | 5.04 | -1.47% | 18,203 |
| Jan 6, 2025 | 5.07 | 5.24 | 4.70 | 5.12 | 5.12 | 2.51% | 10,524 |
| Jan 3, 2025 | 4.98 | 5.13 | 4.80 | 4.99 | 4.99 | 2.04% | 11,036 |
| Jan 2, 2025 | 4.89 | 5.06 | 4.89 | 4.89 | 4.89 | 1.87% | 18,744 |
| Dec 31, 2024 | 5.16 | 5.17 | 4.72 | 4.80 | 4.80 | -1.03% | 10,113 |
| Dec 30, 2024 | 5.09 | 5.10 | 4.61 | 4.85 | 4.85 | -3.00% | 24,488 |
| Dec 27, 2024 | 4.53 | 5.16 | 4.53 | 5.00 | 5.00 | 0.70% | 7,711 |
| Dec 26, 2024 | 5.15 | 5.19 | 4.70 | 4.97 | 4.97 | -1.39% | 5,239 |
| Dec 24, 2024 | 4.62 | 5.28 | 4.62 | 5.04 | 5.04 | -1.47% | 17,467 |
| Dec 23, 2024 | 5.03 | 5.12 | 4.92 | 5.11 | 5.11 | 3.34% | 4,471 |
| Dec 20, 2024 | 5.06 | 5.13 | 4.66 | 4.95 | 4.95 | -3.04% | 26,039 |
| Dec 19, 2024 | 5.41 | 5.41 | 4.86 | 5.10 | 5.10 | -0.20% | 15,044 |
| Dec 18, 2024 | 5.21 | 5.36 | 5.02 | 5.11 | 5.11 | 7.49% | 16,289 |
| Dec 17, 2024 | 4.67 | 5.25 | 4.67 | 4.75 | 4.75 | -4.35% | 14,546 |
| Dec 16, 2024 | 5.22 | 5.22 | 4.94 | 4.97 | 4.97 | 3.97% | 18,227 |
| Dec 13, 2024 | 5.15 | 5.25 | 4.78 | 4.78 | 4.78 | -8.52% | 10,579 |
| Dec 12, 2024 | 5.32 | 5.50 | 4.79 | 5.23 | 5.23 | 2.85% | 7,584 |
| Dec 11, 2024 | 5.24 | 5.33 | 4.80 | 5.08 | 5.08 | 1.09% | 8,155 |
| Dec 10, 2024 | 5.33 | 5.33 | 5.03 | 5.03 | 5.03 | -3.55% | 8,645 |
| Dec 9, 2024 | 5.75 | 5.75 | 5.05 | 5.21 | 5.21 | 2.16% | 6,753 |
| Dec 6, 2024 | 5.09 | 5.31 | 5.09 | 5.10 | 5.10 | 3.24% | 10,182 |
| Dec 5, 2024 | 5.32 | 5.36 | 4.78 | 4.94 | 4.94 | -2.85% | 10,600 |
| Dec 4, 2024 | 5.44 | 5.44 | 5.09 | 5.09 | 5.09 | -0.39% | 5,672 |
| Dec 3, 2024 | 5.26 | 5.28 | 4.97 | 5.11 | 5.11 | -1.83% | 30,599 |
| Dec 2, 2024 | 5.18 | 5.23 | 5.03 | 5.20 | 5.20 | -1.52% | 18,787 |
| Nov 29, 2024 | 4.75 | 5.45 | 4.75 | 5.28 | 5.28 | 7.98% | 7,449 |
| Nov 27, 2024 | 5.04 | 5.04 | 4.87 | 4.89 | 4.89 | 3.06% | 9,404 |
| Nov 26, 2024 | 4.88 | 5.02 | 4.75 | 4.75 | 4.75 | -3.56% | 21,683 |
| Nov 25, 2024 | 4.93 | 5.16 | 4.69 | 4.92 | 4.92 | -3.34% | 16,597 |
| 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 |