NatWest Group plc (RBSPF)
OTCMKTS · Delayed Price · Currency is USD
8.79
+0.13 (1.50%)
At close: Jul 29, 2026
RBSPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 8.83 | 8.92 | 8.56 | 8.79 | 8.79 | 1.50% | 7,919 |
| Jul 28, 2026 | 8.89 | 8.94 | 8.57 | 8.66 | 8.66 | -5.62% | 4,053 |
| Jul 27, 2026 | 9.18 | 9.19 | 8.87 | 9.17 | 9.17 | 4.17% | 4,358 |
| Jul 24, 2026 | 9.02 | 9.10 | 8.76 | 8.80 | 8.80 | 2.95% | 4,600 |
| Jul 23, 2026 | 8.99 | 8.99 | 8.55 | 8.55 | 8.55 | -6.51% | 24,383 |
| Jul 22, 2026 | 8.95 | 9.21 | 8.95 | 9.15 | 9.14 | -0.16% | 2,161 |
| Jul 21, 2026 | 9.03 | 9.16 | 8.96 | 9.16 | 9.16 | 3.15% | 22,896 |
| Jul 20, 2026 | 8.99 | 9.36 | 8.65 | 8.88 | 8.88 | -1.66% | 6,791 |
| Jul 17, 2026 | 8.88 | 9.03 | 8.68 | 9.03 | 9.03 | 2.27% | 8,011 |
| Jul 16, 2026 | 8.94 | 9.00 | 8.70 | 8.83 | 8.83 | - | 3,816 |
| Jul 15, 2026 | 8.87 | 9.04 | 8.82 | 8.83 | 8.83 | 1.67% | 14,651 |
| Jul 14, 2026 | 8.78 | 8.79 | 8.69 | 8.69 | 8.69 | -1.19% | 7,351 |
| Jul 13, 2026 | 8.59 | 8.81 | 8.52 | 8.79 | 8.79 | -1.40% | 8,801 |
| Jul 10, 2026 | 8.96 | 8.98 | 8.70 | 8.92 | 8.92 | 0.28% | 5,028 |
| Jul 9, 2026 | 9.13 | 9.13 | 8.66 | 8.89 | 8.89 | 2.01% | 4,664 |
| Jul 8, 2026 | 8.92 | 8.92 | 8.52 | 8.72 | 8.72 | -2.95% | 4,568 |
| Jul 7, 2026 | 8.72 | 9.06 | 8.54 | 8.98 | 8.98 | -1.11% | 8,738 |
| Jul 6, 2026 | 9.16 | 9.66 | 8.83 | 9.08 | 9.08 | 0.67% | 7,900 |
| Jul 2, 2026 | 8.88 | 9.11 | 8.82 | 9.02 | 9.02 | -0.50% | 17,669 |
| Jul 1, 2026 | 8.67 | 9.07 | 8.67 | 9.07 | 9.07 | 6.93% | 11,426 |
| Jun 30, 2026 | 8.84 | 8.87 | 8.47 | 8.48 | 8.48 | -3.45% | 9,539 |
| Jun 29, 2026 | 8.98 | 8.98 | 8.57 | 8.78 | 8.78 | 2.21% | 13,422 |
| Jun 26, 2026 | 8.38 | 8.72 | 8.38 | 8.59 | 8.59 | -2.61% | 5,061 |
| Jun 25, 2026 | 8.68 | 8.85 | 8.46 | 8.82 | 8.82 | 4.13% | 22,671 |
| Jun 24, 2026 | 8.55 | 8.56 | 8.20 | 8.47 | 8.47 | 0.95% | 5,945 |
| Jun 23, 2026 | 8.70 | 8.71 | 8.39 | 8.39 | 8.39 | -1.41% | 6,956 |
| Jun 22, 2026 | 8.81 | 8.86 | 8.51 | 8.51 | 8.51 | 0.24% | 22,727 |
| 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 |