Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natwest Group Plc (OP: RBSPF )

3.890 UNCHANGED
Last Price Updated: 10:48 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.168 5.168 5.168 5.168 419 -0.19(-3.58%)
Apr 29, 2015 5.360 5.360 5.360 5.360 512 -0.08(-1.47%)
Apr 28, 2015 5.400 5.440 5.400 5.440 1,363 +0.06(+1.12%)
Apr 27, 2015 5.400 5.400 5.380 5.380 17,661 +0.03(+0.56%)
Apr 24, 2015 5.350 5.350 5.350 5.350 5,314 +0.07(+1.33%)
Apr 23, 2015 5.250 5.280 5.250 5.280 233 +0.04(+0.76%)
Apr 22, 2015 5.230 5.240 5.230 5.240 3,354 -0.04(-0.76%)
Apr 21, 2015 5.280 5.280 5.280 5.280 354 +0.02(+0.38%)
Apr 17, 2015 5.260 5.260 5.260 0 -0.02(-0.38%)
Apr 16, 2015 5.280 5.280 5.280 5.280 1,265 +0.06(+1.15%)
Apr 14, 2015 5.220 5.220 5.220 0 +0.08(+1.56%)
Apr 13, 2015 5.090 5.140 5.090 5.140 1,594 +0.06(+1.10%)
Apr 10, 2015 5.084 5.084 5.084 5.084 100 -0.11(-2.04%)
Apr 08, 2015 5.190 5.190 5.190 0 -0.01(-0.27%)
Apr 07, 2015 5.204 5.204 5.204 5.204 160 -0.05(-1.03%)
Apr 06, 2015 5.230 5.258 5.230 5.258 1,757 +0.13(+2.60%)
Apr 02, 2015 5.125 5.125 5.125 0 +0.11(+2.09%)
Mar 31, 2015 5.020 5.020 5.020 0 -0.09(-1.76%)
Mar 30, 2015 5.100 5.110 5.100 5.110 1,788 +0.01(+0.20%)
Mar 27, 2015 5.100 5.100 5.100 5.100 18,434 -0.07(-1.39%)
Mar 26, 2015 5.200 5.200 5.172 5.172 466 +0.01(+0.23%)
Mar 24, 2015 5.160 5.160 5.160 0 -0.10(-1.90%)
Mar 23, 2015 5.260 5.260 5.260 5.260 2,476 -0.04(-0.75%)
Mar 20, 2015 5.260 5.300 5.260 5.300 11,128 +0.20(+3.92%)
Mar 19, 2015 5.150 5.150 5.100 5.100 9,687 -0.04(-0.78%)
Mar 17, 2015 5.140 5.140 5.140 0 -0.04(-0.77%)
Mar 16, 2015 5.180 5.180 5.180 5.180 851 -0.15(-2.81%)
Mar 12, 2015 5.330 5.330 5.330 0 -0.01(-0.19%)
Mar 11, 2015 5.360 5.360 5.340 5.340 1,315 -0.11(-2.02%)
Mar 10, 2015 5.440 5.450 5.440 5.450 5,766 -0.06(-1.09%)
Mar 09, 2015 5.540 5.540 5.510 5.510 3,515 -0.12(-2.17%)
Mar 06, 2015 5.632 5.632 5.632 5.632 1,093 -0.10(-1.71%)
Mar 05, 2015 5.760 5.760 5.730 5.730 1,726 -0.02(-0.35%)
Mar 02, 2015 5.750 5.750 5.750 0 -0.08(-1.37%)
Feb 26, 2015 5.830 5.830 5.830 0 -0.29(-4.74%)
Feb 23, 2015 6.120 6.120 6.120 1,002 +0.02(+0.33%)
Feb 20, 2015 6.060 6.140 6.060 6.100 25,115 +0.03(+0.49%)
Feb 18, 2015 6.070 6.070 6.070 0 +0.12(+2.02%)
Feb 13, 2015 5.950 5.950 5.950 0 +0.05(+0.85%)
Feb 12, 2015 5.900 5.900 5.900 5.900 473 +0.09(+1.55%)
Feb 10, 2015 5.810 5.810 5.810 0 +0.05(+0.87%)
Feb 09, 2015 5.750 5.790 5.750 5.760 2,024 +0.15(+2.67%)
Jan 28, 2015 5.630 5.630 5.610 5.610 7,225 -0.07(-1.23%)
Jan 27, 2015 5.650 5.700 5.650 5.680 11,989 -0.10(-1.73%)
Jan 22, 2015 5.780 5.780 5.780 0 +0.13(+2.30%)
Jan 21, 2015 5.650 5.650 5.650 5.650 500 -0.07(-1.22%)
Jan 20, 2015 5.720 5.720 5.720 5.720 1,168 +0.26(+4.81%)
Jan 16, 2015 5.457 5.457 5.457 0 +0.05(+0.84%)
Jan 15, 2015 5.460 5.460 5.412 5.412 2,735 -0.12(-2.13%)
Jan 13, 2015 5.530 5.530 5.530 0 +0.02(+0.36%)
Jan 09, 2015 5.510 5.510 5.510 0 -0.15(-2.65%)
Jan 08, 2015 5.580 5.660 5.580 5.660 3,800 -0.09(-1.50%)
Jan 05, 2015 5.746 5.746 5.746 0 -0.28(-4.60%)
Dec 31, 2014 6.023 6.023 6.023 7 +0.01(+0.22%)
Dec 30, 2014 6.040 6.040 6.010 6.010 717 -0.06(-0.92%)
Dec 26, 2014 6.066 6.066 6.066 181 +0.03(+0.43%)
Dec 24, 2014 6.040 6.040 6.040 0 +0.05(+0.83%)
Dec 23, 2014 6.034 6.034 5.990 5.990 5,084 -0.05(-0.91%)
Dec 22, 2014 6.030 6.045 6.030 6.045 2,542 -0.01(-0.25%)
Dec 19, 2014 6.040 6.060 6.020 6.060 914 +0.08(+1.34%)
Dec 18, 2014 5.980 5.980 5.950 5.980 2,999 +0.29(+5.10%)
Dec 17, 2014 5.690 5.690 5.690 5.690 265 -0.04(-0.72%)
Dec 16, 2014 5.758 5.758 5.731 5.731 3,469 +0.13(+2.41%)
Dec 15, 2014 5.750 5.750 5.550 5.596 6,823 -0.39(-6.58%)
Dec 10, 2014 5.990 5.990 5.990 20 -0.09(-1.48%)
Dec 09, 2014 6.086 6.100 6.080 6.080 3,432 -0.14(-2.25%)
Dec 08, 2014 6.220 6.220 6.220 6.220 273 -0.04(-0.64%)
Dec 05, 2014 6.250 6.265 6.240 6.260 8,616 +0.12(+1.95%)
Dec 04, 2014 6.110 6.150 6.110 6.140 3,279 -0.05(-0.81%)
Dec 03, 2014 6.160 6.190 6.160 6.190 1,750 +0.05(+0.73%)
Dec 02, 2014 6.150 6.150 6.130 6.145 846 +0.11(+1.84%)
Dec 01, 2014 6.034 6.034 6.034 6.034 320 -0.04(-0.59%)
Nov 26, 2014 6.070 6.070 6.070 30 +0.03(+0.50%)
Nov 25, 2014 6.060 6.060 6.040 6.040 5,003 +0.12(+2.10%)
Nov 24, 2014 5.962 5.970 5.910 5.916 1,808 -0.08(-1.40%)
Nov 21, 2014 6.000 6.000 6.000 6.000 4,700 +0.00(+0.00%)
Nov 19, 2014 6.000 6.000 6.000 0 +0.04(+0.67%)
Nov 17, 2014 5.960 5.960 5.960 244 +0.09(+1.50%)
Nov 14, 2014 5.810 5.880 5.810 5.872 894 +0.08(+1.41%)
Nov 13, 2014 5.850 5.850 5.790 5.790 8,844 -0.07(-1.19%)
Nov 12, 2014 5.880 5.886 5.860 5.860 1,756 -0.12(-2.01%)
Nov 11, 2014 5.970 5.985 5.970 5.980 3,966 +0.02(+0.34%)
Nov 10, 2014 5.940 5.985 5.940 5.960 3,071 +0.05(+0.84%)
Nov 07, 2014 5.900 5.950 5.900 5.910 790 -0.16(-2.63%)
Nov 06, 2014 6.070 6.070 6.070 6.070 10,032 +0.05(+0.83%)
Nov 04, 2014 6.020 6.020 6.020 0 -0.15(-2.46%)
Oct 31, 2014 6.172 6.172 6.172 30 +0.34(+5.87%)
Oct 30, 2014 5.811 5.830 5.794 5.830 230,024 +0.07(+1.22%)
Oct 29, 2014 5.780 5.780 5.760 5.760 700 +0.02(+0.35%)
Oct 28, 2014 5.740 5.740 5.740 5.740 713 -0.09(-1.54%)
Oct 24, 2014 5.830 5.830 5.830 0 -0.03(-0.51%)
Oct 23, 2014 5.860 5.860 5.860 5.860 178 +0.05(+0.86%)
Oct 22, 2014 5.810 5.810 5.810 5.810 615 +0.03(+0.52%)
Oct 21, 2014 5.760 5.780 5.760 5.780 978 +0.11(+1.94%)
Oct 20, 2014 5.550 5.670 5.550 5.670 1,253 +0.15(+2.72%)
Oct 17, 2014 5.532 5.532 5.520 5.520 2,770 +0.18(+3.37%)
Oct 16, 2014 5.280 5.340 5.280 5.340 1,529 -0.30(-5.35%)
Oct 14, 2014 5.642 5.642 5.642 5.642 1,153 -0.28(-4.73%)
Oct 06, 2014 5.922 5.922 5.922 0 +0.10(+1.75%)
Oct 03, 2014 5.820 5.820 5.820 5.820 161 +0.03(+0.52%)
Oct 02, 2014 5.770 5.790 5.770 5.790 355 -0.08(-1.36%)
Oct 01, 2014 5.940 5.940 5.870 5.870 16,644 -0.03(-0.51%)
Sep 30, 2014 5.940 5.940 5.900 5.900 8,425 +0.04(+0.68%)
Sep 29, 2014 5.860 5.860 5.860 5.860 82,455 +0.01(+0.17%)
Sep 26, 2014 5.850 5.850 5.850 5.850 180 +0.04(+0.69%)
Sep 25, 2014 5.950 5.950 5.810 5.810 5,605 -0.07(-1.19%)
Sep 24, 2014 5.886 5.886 5.880 5.880 68,752 +0.03(+0.51%)
Sep 22, 2014 5.850 5.850 5.850 0 +0.08(+1.35%)
Sep 17, 2014 5.772 5.772 5.772 117 +0.16(+2.89%)
Sep 15, 2014 5.610 5.610 5.610 51 -0.10(-1.75%)
Sep 12, 2014 5.710 5.710 5.710 5.710 300 +0.09(+1.60%)
Sep 11, 2014 5.600 5.620 5.600 5.620 5,241 +0.03(+0.54%)
Sep 10, 2014 5.560 5.590 5.560 5.590 3,181 +0.08(+1.45%)
Sep 09, 2014 5.500 5.510 5.490 5.510 44,141 +0.01(+0.18%)
Sep 08, 2014 5.500 5.500 5.500 5.500 500 -0.14(-2.48%)
Sep 05, 2014 5.680 5.680 5.640 5.640 5,326 -0.09(-1.61%)
Sep 04, 2014 5.732 5.770 5.770 5.732 703 -0.04(-0.65%)
Sep 03, 2014 5.780 5.780 5.770 5.770 1,591 -0.06(-1.03%)
Sep 02, 2014 5.830 5.830 5.830 5.830 3,064 -0.15(-2.44%)
Aug 29, 2014 5.976 5.976 5.976 0 -0.05(-0.90%)
Aug 27, 2014 6.030 6.030 6.030 103 +0.07(+1.17%)
Aug 25, 2014 5.960 5.960 5.960 0 +0.02(+0.34%)
Aug 21, 2014 5.940 5.940 5.940 5 +0.01(+0.17%)
Aug 19, 2014 5.930 5.930 5.930 0 +0.11(+1.86%)
Aug 18, 2014 5.812 5.822 5.812 5.822 2,211 +0.10(+1.82%)
Aug 15, 2014 5.770 5.718 5.718 17,591 -0.05(-0.90%)
Aug 14, 2014 5.770 5.770 5.770 5.770 4,642 -0.01(-0.17%)
Aug 13, 2014 5.760 5.780 5.760 5.780 4,000 +0.09(+1.58%)
Aug 11, 2014 5.690 5.690 5.690 0 -0.12(-2.07%)
Aug 08, 2014 5.754 5.760 5.740 5.810 7,681 -0.10(-1.69%)
Aug 04, 2014 5.910 5.910 5.910 69 +0.05(+0.85%)
Aug 01, 2014 5.850 5.860 5.850 5.860 1,130 -0.23(-3.78%)
Jul 30, 2014 6.090 6.090 6.090 0 +0.12(+2.01%)
Jul 29, 2014 5.980 5.990 5.970 5.970 25,424 +0.00(+0.00%)
Jul 28, 2014 5.950 5.970 5.950 5.970 7,488 -0.18(-2.93%)
Jul 25, 2014 6.180 6.210 6.150 6.150 83,204 +0.60(+10.81%)
Jul 24, 2014 5.510 5.550 5.510 5.550 1,468 +0.06(+1.09%)
Jul 23, 2014 5.490 5.490 5.490 5.490 250 -0.01(-0.18%)
Jul 22, 2014 5.500 5.500 5.500 5.500 333 +0.10(+1.85%)
Jul 21, 2014 5.400 5.400 5.400 5.400 1,303 -0.03(-0.55%)
Jul 18, 2014 5.430 5.430 5.412 5.430 24,539 -0.02(-0.37%)
Jul 17, 2014 5.470 5.485 5.450 5.450 10,421 -0.18(-3.16%)
Jul 16, 2014 5.612 5.628 5.612 5.628 3,548 +0.05(+0.86%)
Jul 15, 2014 5.570 5.600 5.570 5.580 37,124 +0.16(+2.95%)
Jul 14, 2014 5.440 5.440 5.420 5.420 5,001 +0.09(+1.69%)
Jul 11, 2014 5.340 5.340 5.330 5.330 3,815 -0.05(-0.93%)
Jul 10, 2014 5.280 5.380 5.280 5.380 8,018 -0.01(-0.19%)
Jul 09, 2014 5.405 5.405 5.390 5.390 11,702 -0.06(-1.10%)
Jul 08, 2014 5.500 5.510 5.450 5.450 14,728 -0.17(-3.02%)
Jul 07, 2014 5.640 5.640 5.610 5.620 58,461 -0.05(-0.88%)
Jul 03, 2014 5.670 5.670 5.670 0 +0.10(+1.79%)
Jul 02, 2014 5.570 5.570 5.570 5.570 252 -0.06(-1.06%)
Jul 01, 2014 5.630 5.630 5.630 5.630 219 +0.01(+0.14%)
Jun 30, 2014 5.580 5.622 5.580 5.622 36,345 +0.06(+1.12%)
Jun 27, 2014 5.544 5.560 5.530 5.560 1,582 +0.10(+1.83%)
Jun 26, 2014 5.420 5.460 5.420 5.460 1,133 -0.05(-0.91%)
Jun 24, 2014 5.510 5.510 5.510 0 -0.08(-1.34%)
Jun 23, 2014 5.570 5.585 5.570 5.585 1,072 -0.12(-2.19%)
Jun 20, 2014 5.710 5.710 5.710 5.710 1,000 -0.03(-0.52%)
Jun 19, 2014 5.740 5.740 5.740 5.740 200 +0.04(+0.70%)
Jun 18, 2014 5.700 5.700 5.700 5.700 200 -0.05(-0.87%)
Jun 17, 2014 5.700 5.750 5.700 5.750 835 -0.04(-0.69%)
Jun 16, 2014 5.790 5.790 5.790 5.790 100 +0.04(+0.69%)
Jun 13, 2014 5.730 5.772 5.730 5.750 8,250 +0.10(+1.77%)
Jun 12, 2014 5.670 5.712 5.650 5.650 9,593 -0.08(-1.40%)
Jun 10, 2014 5.730 5.730 5.730 0 +0.03(+0.53%)
Jun 06, 2014 5.664 5.700 5.660 5.700 12,222 +0.03(+0.53%)
Jun 05, 2014 5.686 5.686 5.670 5.670 1,100 +0.03(+0.53%)
Jun 04, 2014 5.640 5.640 5.640 5.640 300 -0.04(-0.74%)
Jun 03, 2014 5.670 5.690 5.650 5.682 6,803 +0.00(+0.04%)
Jun 02, 2014 5.750 5.780 5.680 5.680 26,981 -0.07(-1.22%)
May 30, 2014 5.750 5.750 5.750 5.750 4,825 +0.02(+0.35%)
May 29, 2014 5.738 5.748 5.730 5.730 6,382 +0.03(+0.56%)
May 28, 2014 5.688 5.698 5.688 5.698 650 +0.02(+0.39%)
May 27, 2014 5.636 5.680 5.636 5.676 15,124 +0.07(+1.25%)
May 23, 2014 5.606 5.606 5.606 0 +0.05(+0.90%)
May 22, 2014 5.556 5.556 5.556 5.556 500 +0.02(+0.33%)
May 21, 2014 5.540 5.558 5.538 5.538 618 +0.05(+0.87%)
May 20, 2014 5.450 5.490 5.450 5.490 83,880 +0.06(+1.10%)
May 15, 2014 5.430 5.430 5.430 30 -0.10(-1.81%)
May 14, 2014 5.492 5.530 5.492 5.530 5,910 +0.00(+0.00%)
May 13, 2014 5.530 5.530 5.530 5.530 500 +0.03(+0.55%)
May 12, 2014 5.470 5.500 5.470 5.500 7,459 +0.06(+1.10%)
May 09, 2014 5.440 5.440 5.430 5.440 23,752 -0.15(-2.68%)
May 08, 2014 5.590 5.590 5.590 5.590 43,550 +0.09(+1.64%)
May 07, 2014 5.520 5.520 5.500 5.500 126,144 +0.02(+0.36%)
May 06, 2014 5.480 5.480 5.480 5.480 27,542 -0.03(-0.58%)
May 05, 2014 5.510 5.512 5.510 5.512 8,296 -0.05(-0.86%)
May 02, 2014 5.630 5.656 5.558 5.560 95,560 +0.42(+8.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.