NatWest Group plc (RBSPF)
OTCMKTS
· Delayed Price · Currency is USD
5.99
-0.07 (-1.23%)
Mar 28, 2025, 4:00 PM EST
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 6.10 | 6.14 | 5.99 | 6.05 | 6.05 | -0.82% | 6,370 |
| Mar 24, 2025 | 5.97 | 6.12 | 5.63 | 6.10 | 6.10 | 2.01% | 5,970 |
| Mar 21, 2025 | 6.01 | 6.01 | 5.71 | 5.98 | 5.98 | -2.29% | 10,672 |
| Mar 20, 2025 | 6.42 | 6.42 | 5.94 | 6.12 | 6.12 | -1.61% | 7,599 |
| Mar 19, 2025 | 6.03 | 6.25 | 6.03 | 6.22 | 6.22 | 2.47% | 12,648 |
| Mar 18, 2025 | 6.25 | 6.49 | 6.02 | 6.07 | 6.07 | 2.79% | 12,755 |
| Mar 17, 2025 | 5.96 | 6.00 | 5.65 | 5.91 | 5.91 | 2.52% | 11,128 |
| Mar 14, 2025 | 5.75 | 5.88 | 5.75 | 5.76 | 5.76 | 4.73% | 9,762 |
| Mar 13, 2025 | 5.21 | 5.95 | 5.21 | 5.50 | 5.32 | -3.08% | 11,580 |
| Mar 12, 2025 | 5.87 | 6.12 | 5.45 | 5.68 | 5.48 | -2.16% | 77,106 |
| Mar 11, 2025 | 5.79 | 5.80 | 5.61 | 5.80 | 5.61 | 6.42% | 7,895 |
| Mar 10, 2025 | 5.84 | 5.85 | 5.45 | 5.45 | 5.27 | -12.80% | 8,848 |
| Mar 7, 2025 | 5.91 | 6.25 | 5.91 | 6.25 | 6.04 | 7.30% | 6,146 |
| Mar 6, 2025 | 6.03 | 6.13 | 5.83 | 5.83 | 5.63 | -6.87% | 18,697 |
| Mar 5, 2025 | 6.10 | 6.27 | 6.10 | 6.26 | 6.04 | 3.73% | 22,134 |
| Mar 4, 2025 | 5.99 | 6.20 | 5.90 | 6.03 | 5.83 | -1.95% | 9,596 |
| Mar 3, 2025 | 6.25 | 6.28 | 6.15 | 6.15 | 5.94 | 0.90% | 20,401 |
| Feb 28, 2025 | 6.43 | 6.43 | 6.00 | 6.10 | 5.89 | 2.09% | 59,569 |
| Feb 27, 2025 | 6.18 | 6.18 | 5.82 | 5.97 | 5.77 | 1.19% | 11,872 |
| Feb 26, 2025 | 5.97 | 6.01 | 5.84 | 5.90 | 5.70 | 1.90% | 14,647 |
| Feb 25, 2025 | 5.87 | 5.99 | 5.75 | 5.79 | 5.60 | 3.86% | 15,240 |
| Feb 24, 2025 | 5.57 | 5.58 | 5.57 | 5.58 | 5.39 | -2.45% | 30,009 |
| Feb 21, 2025 | 5.65 | 5.82 | 5.65 | 5.72 | 5.52 | 6.03% | 56,643 |
| Feb 20, 2025 | 5.35 | 5.62 | 5.35 | 5.39 | 5.21 | 0.19% | 11,804 |
| Feb 19, 2025 | 5.62 | 5.62 | 5.35 | 5.38 | 5.20 | -0.83% | 15,885 |
| Feb 18, 2025 | 5.49 | 5.65 | 5.41 | 5.43 | 5.24 | 2.36% | 16,592 |
| Feb 14, 2025 | 5.27 | 5.50 | 5.27 | 5.30 | 5.12 | -5.27% | 7,158 |
| Feb 13, 2025 | 5.05 | 5.90 | 5.05 | 5.60 | 5.41 | -0.27% | 16,551 |
| Feb 12, 2025 | 5.59 | 5.74 | 5.59 | 5.61 | 5.42 | - | 9,747 |
| Feb 11, 2025 | 6.00 | 6.00 | 5.14 | 5.61 | 5.42 | 10.65% | 14,002 |
| Feb 10, 2025 | 5.45 | 5.56 | 5.07 | 5.07 | 4.90 | -5.67% | 25,995 |
| Feb 7, 2025 | 5.55 | 5.64 | 5.38 | 5.38 | 5.19 | -1.10% | 15,686 |
| Feb 6, 2025 | 5.50 | 5.62 | 5.25 | 5.44 | 5.25 | 3.43% | 114,790 |
| Feb 5, 2025 | 5.46 | 5.46 | 5.24 | 5.26 | 5.08 | 1.25% | 18,608 |
| Feb 4, 2025 | 5.18 | 5.43 | 5.18 | 5.19 | 5.02 | 0.29% | 11,584 |
| Feb 3, 2025 | 5.65 | 5.65 | 5.16 | 5.18 | 5.00 | -1.05% | 11,555 |
| Jan 31, 2025 | 5.37 | 5.47 | 5.23 | 5.23 | 5.05 | -0.29% | 9,842 |
| Jan 30, 2025 | 5.47 | 5.47 | 5.25 | 5.25 | 5.07 | 0.29% | 9,318 |
| Jan 29, 2025 | 4.98 | 5.47 | 4.98 | 5.23 | 5.05 | 0.87% | 8,504 |
| Jan 28, 2025 | 5.17 | 5.42 | 5.01 | 5.19 | 5.01 | 0.48% | 11,573 |
| Jan 27, 2025 | 4.80 | 5.37 | 4.80 | 5.16 | 4.99 | -1.15% | 8,579 |
| Jan 24, 2025 | 5.33 | 5.37 | 5.16 | 5.22 | 5.04 | -3.51% | 7,318 |
| Jan 23, 2025 | 5.00 | 5.42 | 5.00 | 5.41 | 5.23 | 6.92% | 18,235 |
| Jan 22, 2025 | 5.06 | 5.25 | 4.76 | 5.06 | 4.89 | 1.00% | 111,123 |
| Jan 21, 2025 | 5.02 | 5.27 | 4.93 | 5.01 | 4.84 | 0.70% | 22,441 |
| Jan 17, 2025 | 4.96 | 5.14 | 4.96 | 4.98 | 4.81 | 1.51% | 6,955 |
| Jan 16, 2025 | 5.00 | 5.10 | 4.86 | 4.90 | 4.74 | -2.85% | 8,900 |