NatWest Group plc (RBSPF)
OTCMKTS · Delayed Price · Currency is USD
8.81
-0.09 (-1.01%)
At close: Oct 16, 2026
RBSPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.85 | 8.85 | 8.56 | 8.81 | 8.81 | -1.01% | 2,451 |
| Oct 15, 2026 | 8.93 | 8.98 | 8.69 | 8.90 | 8.90 | 1.43% | 16,221 |
| Oct 14, 2026 | 8.78 | 8.82 | 8.29 | 8.77 | 8.77 | -1.52% | 11,050 |
| Oct 13, 2026 | 8.86 | 8.91 | 8.62 | 8.91 | 8.91 | 3.55% | 7,708 |
| Oct 12, 2026 | 8.60 | 8.69 | 8.60 | 8.60 | 8.60 | -0.17% | 3,805 |
| Oct 9, 2026 | 8.06 | 8.62 | 8.06 | 8.62 | 8.62 | 0.59% | 10,723 |
| Oct 8, 2026 | 8.99 | 8.99 | 8.25 | 8.57 | 8.56 | -0.76% | 16,129 |
| Oct 7, 2026 | 8.57 | 8.69 | 8.57 | 8.63 | 8.63 | -3.14% | 17,075 |
| Oct 6, 2026 | 8.88 | 8.92 | 8.86 | 8.91 | 8.91 | 1.77% | 12,848 |
| Oct 5, 2026 | 8.75 | 8.78 | 8.55 | 8.76 | 8.75 | -0.74% | 3,485 |
| Oct 2, 2026 | 8.75 | 8.86 | 8.74 | 8.82 | 8.82 | 1.97% | 20,997 |
| Oct 1, 2026 | 8.48 | 8.70 | 8.38 | 8.65 | 8.65 | -4.63% | 6,349 |
| Sep 30, 2026 | 9.13 | 9.14 | 8.84 | 9.07 | 9.07 | -1.04% | 11,406 |
| Sep 29, 2026 | 9.14 | 9.31 | 8.82 | 9.17 | 9.17 | 2.23% | 4,361 |
| Sep 28, 2026 | 9.31 | 9.31 | 8.97 | 8.97 | 8.97 | -2.29% | 3,661 |
| Sep 25, 2026 | 9.16 | 9.18 | 9.14 | 9.18 | 9.18 | 3.97% | 407,527 |
| Sep 24, 2026 | 8.58 | 9.32 | 8.58 | 8.83 | 8.83 | -1.67% | 5,424 |
| Sep 23, 2026 | 8.86 | 9.07 | 8.86 | 8.98 | 8.97 | -3.08% | 7,683 |
| Sep 22, 2026 | 9.36 | 9.36 | 9.26 | 9.26 | 9.26 | -0.91% | 7,331 |
| Sep 21, 2026 | 9.45 | 9.56 | 9.34 | 9.35 | 9.34 | 0.81% | 7,044 |
| Sep 18, 2026 | 9.31 | 9.37 | 9.26 | 9.27 | 9.27 | -0.70% | 2,380 |
| Sep 17, 2026 | 9.02 | 9.56 | 9.02 | 9.34 | 9.34 | 1.86% | 7,350 |
| Sep 16, 2026 | 9.24 | 9.47 | 9.17 | 9.17 | 9.16 | -0.92% | 5,010 |
| Sep 15, 2026 | 9.16 | 9.31 | 9.16 | 9.25 | 9.25 | 1.43% | 8,036 |
| Sep 14, 2026 | 9.22 | 9.28 | 9.12 | 9.12 | 9.12 | -1.19% | 3,537 |
| Sep 11, 2026 | 9.43 | 9.47 | 9.22 | 9.23 | 9.23 | 1.15% | 6,510 |
| Sep 10, 2026 | 9.14 | 9.50 | 9.09 | 9.13 | 9.13 | -2.30% | 48,118 |
| Sep 9, 2026 | 9.33 | 9.35 | 9.05 | 9.34 | 9.34 | 4.59% | 4,919 |
| Sep 8, 2026 | 9.47 | 9.47 | 8.93 | 8.93 | 8.93 | -4.44% | 4,626 |
| Sep 4, 2026 | 8.98 | 9.55 | 8.98 | 9.35 | 9.34 | 0.16% | 7,673 |
| Sep 3, 2026 | 9.70 | 9.70 | 8.92 | 9.33 | 9.33 | 0.92% | 3,863 |
| Sep 2, 2026 | 9.32 | 9.38 | 9.24 | 9.25 | 9.24 | 2.27% | 9,059 |
| Sep 1, 2026 | 9.27 | 9.27 | 9.03 | 9.04 | 9.04 | -0.71% | 3,605 |
| Aug 31, 2026 | 8.70 | 9.15 | 8.70 | 9.11 | 9.11 | -0.87% | 4,900 |
| Aug 28, 2026 | 9.73 | 9.73 | 9.00 | 9.19 | 9.19 | 0.99% | 6,009 |
| Aug 27, 2026 | 9.25 | 9.25 | 9.04 | 9.10 | 9.10 | -2.47% | 5,172 |
| Aug 26, 2026 | 8.93 | 9.44 | 8.93 | 9.33 | 9.32 | 0.05% | 8,106 |
| Aug 25, 2026 | 9.43 | 9.43 | 9.30 | 9.32 | 9.32 | -1.06% | 1,918 |
| Aug 24, 2026 | 9.40 | 9.42 | 9.28 | 9.42 | 9.42 | 1.78% | 7,452 |
| Aug 21, 2026 | 9.35 | 9.35 | 9.25 | 9.26 | 9.25 | 3.29% | 6,767 |
| Aug 20, 2026 | 9.80 | 9.80 | 8.96 | 8.96 | 8.96 | 2.28% | 4,174 |
| Aug 19, 2026 | 9.26 | 9.30 | 8.76 | 8.76 | 8.76 | -6.01% | 13,103 |
| Aug 18, 2026 | 9.48 | 9.48 | 9.32 | 9.32 | 9.32 | -2.87% | 7,669 |
| Aug 17, 2026 | 9.43 | 9.65 | 9.41 | 9.60 | 9.60 | 2.07% | 4,625 |
| Aug 14, 2026 | 9.62 | 9.62 | 9.40 | 9.40 | 9.40 | -3.19% | 2,898 |
| Aug 13, 2026 | 9.41 | 9.71 | 9.39 | 9.71 | 9.71 | 1.86% | 8,872 |
| Aug 12, 2026 | 9.66 | 9.70 | 9.43 | 9.70 | 9.53 | 3.30% | 3,777 |
| Aug 11, 2026 | 9.56 | 9.61 | 9.22 | 9.39 | 9.23 | -0.21% | 8,752 |
| Aug 10, 2026 | 9.61 | 9.62 | 9.41 | 9.41 | 9.25 | -2.54% | 1,798 |
| Aug 7, 2026 | 9.20 | 9.65 | 9.20 | 9.65 | 9.49 | 1.15% | 4,642 |