NatWest Group plc (RBSPF)
OTCMKTS · Delayed Price · Currency is USD
8.46
+0.04 (0.48%)
Apr 17, 2026, 4:00 PM EST
RBSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.60 | 8.62 | 8.00 | 8.46 | 8.46 | 0.53% | 11,133 |
| Apr 16, 2026 | 8.49 | 8.49 | 8.05 | 8.42 | 8.42 | -1.17% | 4,674 |
| Apr 15, 2026 | 8.47 | 8.54 | 8.47 | 8.52 | 8.52 | 0.29% | 6,922 |
| Apr 14, 2026 | 8.52 | 8.72 | 8.02 | 8.49 | 8.49 | 1.31% | 20,258 |
| Apr 13, 2026 | 8.22 | 8.41 | 7.86 | 8.38 | 8.38 | 1.27% | 38,483 |
| Apr 10, 2026 | 8.31 | 8.34 | 8.27 | 8.28 | 8.28 | 0.67% | 22,926 |
| Apr 9, 2026 | 8.11 | 8.30 | 8.07 | 8.22 | 8.22 | 0.67% | 22,196 |
| Apr 8, 2026 | 8.08 | 8.66 | 8.03 | 8.17 | 8.16 | 8.94% | 11,230 |
| Apr 7, 2026 | 7.44 | 7.68 | 7.44 | 7.50 | 7.50 | -3.48% | 5,346 |
| Apr 6, 2026 | 7.71 | 7.77 | 7.43 | 7.77 | 7.77 | 1.84% | 23,837 |
| Apr 2, 2026 | 7.54 | 7.71 | 7.54 | 7.63 | 7.63 | -1.87% | 9,379 |
| Apr 1, 2026 | 7.79 | 7.86 | 7.73 | 7.77 | 7.77 | 8.25% | 14,343 |
| Mar 31, 2026 | 7.27 | 7.43 | 7.18 | 7.18 | 7.18 | 0.74% | 21,620 |
| Mar 30, 2026 | 7.23 | 7.30 | 7.11 | 7.13 | 7.13 | 1.14% | 11,226 |
| Mar 27, 2026 | 7.22 | 7.25 | 6.78 | 7.05 | 7.05 | -2.49% | 12,888 |
| Mar 26, 2026 | 7.19 | 7.30 | 6.93 | 7.23 | 7.23 | -1.54% | 7,173 |
| Mar 25, 2026 | 7.04 | 7.61 | 7.02 | 7.34 | 7.34 | 1.92% | 9,490 |
| Mar 24, 2026 | 7.03 | 7.30 | 7.03 | 7.20 | 7.20 | 3.90% | 10,787 |
| Mar 23, 2026 | 7.23 | 7.26 | 6.93 | 6.93 | 6.93 | -2.67% | 38,383 |
| Mar 20, 2026 | 7.16 | 7.16 | 6.76 | 7.12 | 7.12 | -3.78% | 13,063 |
| Mar 19, 2026 | 7.56 | 7.56 | 7.05 | 7.40 | 7.40 | -5.01% | 11,968 |
| Mar 18, 2026 | 7.75 | 7.80 | 7.72 | 7.79 | 7.48 | -0.64% | 6,034 |
| Mar 17, 2026 | 7.59 | 8.00 | 7.59 | 7.84 | 7.53 | 1.29% | 11,552 |
| Mar 16, 2026 | 7.90 | 7.90 | 7.43 | 7.74 | 7.44 | 3.64% | 11,670 |
| Mar 13, 2026 | 7.68 | 7.68 | 7.31 | 7.47 | 7.17 | -3.08% | 10,157 |
| Mar 12, 2026 | 7.22 | 7.75 | 7.22 | 7.71 | 7.40 | -2.47% | 15,903 |
| Mar 11, 2026 | 7.93 | 7.99 | 7.90 | 7.90 | 7.59 | -1.68% | 10,391 |
| Mar 10, 2026 | 8.24 | 8.24 | 7.75 | 8.04 | 7.72 | 2.36% | 13,116 |
| Mar 9, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.54 | -0.19% | 10,595 |
| Mar 6, 2026 | 8.14 | 8.14 | 7.65 | 7.87 | 7.56 | -1.13% | 14,464 |
| Mar 5, 2026 | 7.73 | 7.96 | 7.66 | 7.96 | 7.64 | -0.69% | 15,734 |
| Mar 4, 2026 | 7.45 | 8.06 | 7.45 | 8.01 | 7.69 | -0.19% | 10,502 |
| Mar 3, 2026 | 8.25 | 8.25 | 7.52 | 8.03 | 7.71 | -0.50% | 13,874 |
| Mar 2, 2026 | 8.14 | 8.24 | 8.05 | 8.07 | 7.75 | -1.95% | 8,541 |
| Feb 27, 2026 | 8.34 | 8.42 | 8.22 | 8.23 | 7.90 | -4.08% | 19,825 |
| Feb 26, 2026 | 8.57 | 8.58 | 8.02 | 8.58 | 8.24 | 2.14% | 9,192 |
| Feb 25, 2026 | 8.29 | 8.47 | 8.29 | 8.40 | 8.06 | 1.39% | 23,631 |
| Feb 24, 2026 | 8.17 | 8.35 | 7.96 | 8.28 | 7.95 | 0.49% | 7,015 |
| Feb 23, 2026 | 8.38 | 8.38 | 8.24 | 8.24 | 7.92 | -3.06% | 10,237 |
| Feb 20, 2026 | 8.44 | 8.50 | 8.14 | 8.50 | 8.17 | 1.31% | 3,577 |
| Feb 19, 2026 | 8.31 | 8.40 | 8.31 | 8.39 | 8.06 | -2.21% | 8,710 |
| Feb 18, 2026 | 9.03 | 9.03 | 8.54 | 8.58 | 8.24 | 3.25% | 24,236 |
| Feb 17, 2026 | 8.65 | 8.65 | 7.84 | 8.31 | 7.98 | 4.40% | 31,344 |
| Feb 13, 2026 | 7.87 | 8.21 | 7.82 | 7.96 | 7.65 | -3.10% | 7,895 |
| Feb 12, 2026 | 8.06 | 8.35 | 7.90 | 8.22 | 7.89 | -1.97% | 9,668 |
| Feb 11, 2026 | 8.35 | 8.42 | 8.26 | 8.38 | 8.05 | -0.77% | 6,163 |
| Feb 10, 2026 | 8.44 | 8.77 | 8.21 | 8.45 | 8.11 | 0.06% | 10,047 |
| Feb 9, 2026 | 8.37 | 8.60 | 8.10 | 8.44 | 8.11 | -7.41% | 9,676 |
| Feb 6, 2026 | 9.07 | 9.12 | 9.00 | 9.12 | 8.76 | 1.45% | 14,142 |
| Feb 5, 2026 | 9.10 | 9.21 | 8.63 | 8.99 | 8.63 | -5.22% | 9,420 |