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 27, 2023 3.380 0 +0.00(+0.00%)
Apr 21, 2023 3.380 110 +0.03(+0.90%)
Apr 20, 2023 3.500 3.500 3.350 3.350 1,199 -0.03(-0.89%)
Apr 19, 2023 3.600 3.600 3.380 3.380 405 -0.02(-0.73%)
Apr 18, 2023 3.405 3.405 3.405 3.405 165 -0.01(-0.15%)
Apr 17, 2023 3.340 3.410 3.340 3.410 2,848 -0.08(-2.16%)
Apr 12, 2023 3.485 10,000 +0.28(+8.57%)
Apr 11, 2023 3.300 3.320 3.210 3.210 35,542 +0.03(+0.90%)
Mar 30, 2023 3.182 0 -0.07(-2.26%)
Mar 29, 2023 3.255 3.255 3.255 3.255 300 +0.21(+7.07%)
Mar 27, 2023 3.040 0 -0.16(-5.00%)
Mar 22, 2023 3.200 0 -0.05(-1.54%)
Mar 21, 2023 3.250 3.250 3.250 3.250 1,200 +0.10(+3.17%)
Mar 17, 2023 3.150 0 -0.05(-1.56%)
Mar 13, 2023 3.200 0 -0.13(-3.90%)
Mar 06, 2023 3.330 0 -0.16(-4.54%)
Mar 02, 2023 3.488 27 +0.11(+3.20%)
Mar 01, 2023 3.380 3.380 3.380 3.380 136 -0.16(-4.45%)
Feb 28, 2023 3.542 3.543 3.537 3.537 16,672 +0.20(+5.99%)
Feb 22, 2023 3.337 0 -0.33(-9.06%)
Feb 13, 2023 3.670 1 +0.16(+4.56%)
Feb 07, 2023 3.510 0 -0.01(-0.42%)
Feb 01, 2023 3.525 2,500 -0.04(-1.12%)
Jan 24, 2023 3.565 0 +0.02(+0.70%)
Jan 18, 2023 3.540 0 +0.08(+2.32%)
Jan 13, 2023 3.460 0 +0.21(+6.46%)
Jan 09, 2023 3.250 14 -0.19(-5.52%)
Jan 04, 2023 3.440 0 +0.09(+2.69%)
Jan 03, 2023 3.350 3.350 3.350 3.350 4,828 +0.12(+3.88%)
Dec 29, 2022 3.225 746 -0.00(-0.03%)
Dec 28, 2022 3.200 3.226 3.200 3.226 167,322 +0.23(+7.54%)
Dec 27, 2022 3.000 3.000 3.000 3.000 429 -0.06(-1.88%)
Dec 23, 2022 3.058 3.058 3.058 3.058 160 -0.00(-0.06%)
Dec 22, 2022 3.147 3.147 3.059 3.059 625 -0.04(-1.31%)
Dec 21, 2022 3.190 3.190 3.100 3.100 2,817 +0.10(+3.33%)
Dec 20, 2022 3.195 3.195 3.000 3.000 12,214 -0.14(-4.46%)
Dec 19, 2022 3.140 3.140 3.140 3.140 11,297 -0.03(-0.95%)
Dec 16, 2022 3.170 3.170 3.170 3.170 2,110 +0.04(+1.28%)
Dec 13, 2022 3.130 13 +0.08(+2.62%)
Dec 12, 2022 3.050 3.110 3.050 3.050 9,001 -0.11(-3.48%)
Dec 09, 2022 3.160 3.160 3.160 3.160 754 -0.02(-0.78%)
Dec 08, 2022 3.185 3.185 3.185 3.185 190 +0.18(+5.81%)
Dec 06, 2022 3.010 0 -0.04(-1.31%)
Dec 05, 2022 3.050 3.050 3.050 3.050 11,843 +0.01(+0.33%)
Nov 30, 2022 3.040 44 -0.15(-4.70%)
Nov 25, 2022 3.190 0 +0.18(+5.98%)
Nov 23, 2022 3.010 3.010 3.010 3.010 16,718 +0.23(+8.37%)
Nov 17, 2022 2.777 99 -0.03(-1.16%)
Nov 14, 2022 2.810 0 +0.21(+8.07%)
Nov 07, 2022 2.600 0 +0.08(+3.18%)
Nov 02, 2022 2.520 0 -0.28(-9.94%)
Oct 26, 2022 2.798 0 +0.15(+5.58%)
Oct 25, 2022 2.750 2.750 2.650 2.650 831 +0.11(+4.33%)
Oct 24, 2022 2.540 2.540 2.540 2.540 139 +0.04(+1.60%)
Oct 20, 2022 2.500 0 +0.05(+2.04%)
Oct 17, 2022 2.450 23,214 -0.12(-4.67%)
Oct 11, 2022 2.570 0 +0.22(+9.36%)
Oct 07, 2022 2.350 5,949 -0.25(-9.62%)
Sep 29, 2022 2.600 59 +0.19(+7.88%)
Sep 28, 2022 2.410 2.410 2.410 2.410 200 -0.47(-16.32%)
Aug 26, 2022 2.880 0 -0.21(-6.72%)
Aug 23, 2022 3.087 56 +0.10(+3.26%)
Aug 11, 2022 2.990 39 -0.12(-3.92%)
Aug 08, 2022 3.112 0 +0.01(+0.39%)
Aug 01, 2022 3.100 0 +0.10(+3.33%)
Jul 29, 2022 3.000 3.000 3.000 3.000 3,000 +0.21(+7.72%)
Jul 28, 2022 2.780 2.785 2.780 2.785 6,170 -0.09(-3.30%)
Jul 25, 2022 2.880 0 +0.18(+6.67%)
Jul 18, 2022 2.700 0 +0.13(+5.06%)
Jun 28, 2022 2.570 0 -0.18(-6.55%)
Jun 24, 2022 2.750 0 -0.04(-1.43%)
Jun 23, 2022 2.790 2.790 2.790 2.790 100 +0.07(+2.57%)
Jun 21, 2022 2.720 0 -0.03(-1.09%)
Jun 16, 2022 2.750 11,772 -0.05(-1.79%)
Jun 15, 2022 2.800 2.800 2.800 2.800 200 +0.26(+10.45%)
Jun 13, 2022 2.535 38 -0.31(-11.05%)
Jun 06, 2022 2.850 28 +0.00(+0.00%)
Jun 03, 2022 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
May 26, 2022 2.850 0 +0.35(+14.00%)
May 18, 2022 2.500 33 +0.00(+0.00%)
May 12, 2022 2.500 83 -0.01(-0.32%)
May 11, 2022 2.508 2.508 2.508 2.508 100 +0.02(+0.64%)
May 10, 2022 2.492 2.492 2.492 2.492 200 -0.20(-7.36%)
May 05, 2022 2.690 0 -0.07(-2.45%)
May 04, 2022 2.810 2.810 2.757 2.757 1,871 +0.08(+2.89%)
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.