NatWest Group plc (RBSPF)
OTCMKTS · Delayed Price · Currency is USD
8.49
+0.29 (3.54%)
Jun 18, 2026, 4:00 PM EST
RBSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.46 | 8.52 | 8.17 | 8.49 | 8.49 | 3.51% | 6,989 |
| Jun 17, 2026 | 8.53 | 8.57 | 8.20 | 8.20 | 8.20 | -1.77% | 3,169 |
| Jun 16, 2026 | 7.93 | 8.51 | 7.93 | 8.35 | 8.35 | 0.78% | 6,632 |
| Jun 15, 2026 | 8.30 | 8.30 | 8.23 | 8.29 | 8.29 | 0.55% | 11,078 |
| Jun 12, 2026 | 8.24 | 8.31 | 8.01 | 8.24 | 8.24 | 1.73% | 9,402 |
| Jun 11, 2026 | 7.94 | 8.10 | 7.78 | 8.10 | 8.10 | 3.25% | 8,280 |
| Jun 10, 2026 | 7.95 | 8.04 | 7.42 | 7.85 | 7.85 | -2.73% | 10,516 |
| Jun 9, 2026 | 8.07 | 8.07 | 7.73 | 8.07 | 8.07 | 4.47% | 4,260 |
| Jun 8, 2026 | 7.99 | 8.04 | 7.72 | 7.72 | 7.72 | -1.84% | 27,853 |
| Jun 5, 2026 | 8.47 | 8.47 | 7.85 | 7.87 | 7.87 | -1.69% | 4,710 |
| Jun 4, 2026 | 8.03 | 8.14 | 7.85 | 8.00 | 8.00 | 0.25% | 107,461 |
| Jun 3, 2026 | 7.97 | 8.03 | 7.91 | 7.98 | 7.98 | -1.85% | 5,202 |
| Jun 2, 2026 | 8.02 | 8.13 | 8.02 | 8.13 | 8.13 | 1.25% | 6,201 |
| Jun 1, 2026 | 8.33 | 8.33 | 7.90 | 8.03 | 8.03 | -0.99% | 17,995 |
| May 29, 2026 | 8.05 | 8.13 | 7.96 | 8.11 | 8.11 | 4.11% | 8,191 |
| May 28, 2026 | 7.69 | 7.97 | 7.65 | 7.79 | 7.79 | -3.89% | 25,178 |
| May 27, 2026 | 8.01 | 8.11 | 8.01 | 8.11 | 8.11 | 1.44% | 5,418 |
| May 26, 2026 | 8.11 | 8.11 | 7.53 | 7.99 | 7.99 | 0.95% | 17,171 |
| May 22, 2026 | 7.93 | 8.15 | 7.61 | 7.92 | 7.92 | 0.74% | 13,550 |
| May 21, 2026 | 7.88 | 8.27 | 7.53 | 7.86 | 7.86 | 0.79% | 10,881 |
| May 20, 2026 | 7.61 | 8.21 | 7.61 | 7.80 | 7.80 | 3.04% | 20,589 |
| May 19, 2026 | 7.70 | 7.70 | 7.25 | 7.57 | 7.56 | -1.82% | 3,493 |
| May 18, 2026 | 7.36 | 7.71 | 7.14 | 7.71 | 7.71 | 3.28% | 9,216 |
| May 15, 2026 | 7.42 | 7.72 | 7.42 | 7.46 | 7.46 | -2.55% | 89,861 |
| May 14, 2026 | 7.17 | 7.76 | 7.17 | 7.66 | 7.66 | 0.33% | 23,170 |
| May 13, 2026 | 7.63 | 7.70 | 7.55 | 7.63 | 7.63 | - | 6,454 |
| May 12, 2026 | 7.62 | 7.70 | 7.51 | 7.63 | 7.63 | -0.20% | 32,412 |
| May 11, 2026 | 8.38 | 8.38 | 7.50 | 7.65 | 7.65 | -3.11% | 48,651 |
| May 8, 2026 | 8.00 | 8.00 | 7.88 | 7.89 | 7.89 | 4.64% | 9,749 |
| May 7, 2026 | 7.85 | 7.86 | 7.54 | 7.54 | 7.54 | -4.13% | 9,297 |
| May 6, 2026 | 7.81 | 8.21 | 7.58 | 7.87 | 7.87 | 5.01% | 25,148 |
| May 5, 2026 | 7.45 | 7.55 | 7.40 | 7.49 | 7.49 | -1.32% | 28,361 |
| May 4, 2026 | 7.16 | 7.67 | 7.16 | 7.59 | 7.59 | -0.78% | 17,715 |
| May 1, 2026 | 7.65 | 7.86 | 7.64 | 7.65 | 7.65 | -3.65% | 12,994 |
| Apr 30, 2026 | 7.90 | 8.15 | 7.79 | 7.94 | 7.94 | 3.12% | 11,669 |
| Apr 29, 2026 | 7.70 | 7.80 | 7.46 | 7.70 | 7.70 | -1.60% | 9,077 |
| Apr 28, 2026 | 7.87 | 7.90 | 7.36 | 7.83 | 7.83 | -0.06% | 8,440 |
| Apr 27, 2026 | 8.01 | 8.01 | 7.79 | 7.83 | 7.83 | -1.01% | 12,046 |
| Apr 24, 2026 | 7.81 | 7.93 | 7.78 | 7.91 | 7.91 | 1.02% | 8,940 |
| Apr 23, 2026 | 7.84 | 7.97 | 7.83 | 7.83 | 7.83 | -1.63% | 10,855 |
| Apr 22, 2026 | 8.04 | 8.07 | 7.96 | 7.96 | 7.96 | 1.63% | 7,135 |
| Apr 21, 2026 | 8.18 | 8.20 | 7.83 | 7.83 | 7.83 | -5.69% | 11,927 |
| Apr 20, 2026 | 8.72 | 8.72 | 8.21 | 8.31 | 8.31 | -1.83% | 8,247 |
| 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 | 0.30% | 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 |