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

Natwest Group Plc (OP: RBSPF )

4.048 +0.078 (+1.96%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 14, 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 25, 2024 3.600 14,026 +0.08(+2.27%)
Apr 23, 2024 3.520 0 +0.16(+4.76%)
Apr 22, 2024 3.200 3.360 3.200 3.360 384 +0.10(+3.07%)
Apr 18, 2024 3.260 13,605 -0.15(-4.26%)
Apr 12, 2024 3.405 0 -0.10(-2.71%)
Apr 10, 2024 3.500 60 +0.10(+2.79%)
Apr 05, 2024 3.405 0 -0.16(-4.35%)
Apr 04, 2024 3.560 3.560 3.560 3.560 1,276 +0.21(+6.11%)
Mar 28, 2024 3.355 0 +0.15(+4.84%)
Mar 27, 2024 3.310 3.310 3.200 3.200 946 +0.11(+3.56%)
Mar 25, 2024 3.090 0 -0.02(-0.64%)
Mar 21, 2024 3.110 3,730 +0.23(+7.99%)
Mar 20, 2024 2.880 2.880 2.880 2.880 8,453 +0.08(+2.86%)
Mar 18, 2024 2.800 0 -0.28(-9.09%)
Mar 15, 2024 3.080 3.080 3.080 3.080 491 -0.07(-2.22%)
Mar 14, 2024 3.055 3.150 3.055 3.150 4,016 +0.15(+5.00%)
Mar 13, 2024 3.300 3.300 3.000 3.000 554 -0.12(-4.00%)
Mar 05, 2024 3.125 17,094 -0.08(-2.65%)
Mar 04, 2024 3.145 3.210 3.145 3.210 9,782 +0.21(+7.18%)
Feb 29, 2024 2.995 0 +0.07(+2.39%)
Feb 27, 2024 2.925 0 +0.13(+4.84%)
Feb 22, 2024 2.790 0 +0.00(+0.14%)
Feb 16, 2024 2.786 0 +0.05(+1.68%)
Feb 14, 2024 2.740 0 +0.12(+4.58%)
Feb 12, 2024 2.620 0 -0.03(-0.98%)
Feb 09, 2024 2.646 2.646 2.646 2.646 1,170 -0.07(-2.72%)
Feb 08, 2024 2.720 2.720 2.720 2.720 3,519 -0.03(-1.09%)
Feb 07, 2024 2.620 2.750 2.620 2.750 3,982 +0.07(+2.61%)
Feb 01, 2024 2.680 14 -0.09(-3.25%)
Jan 31, 2024 2.880 2.880 2.770 2.770 670 -0.01(-0.36%)
Jan 30, 2024 2.780 2.860 2.780 2.780 9,947 -0.07(-2.46%)
Jan 26, 2024 2.850 24 +0.08(+3.07%)
Jan 25, 2024 2.670 2.765 2.670 2.765 1,770 +0.04(+1.47%)
Jan 23, 2024 2.725 0 +0.02(+0.55%)
Jan 22, 2024 2.710 2.710 2.710 2.710 13,814 -0.03(-1.09%)
Jan 19, 2024 2.630 2.740 2.630 2.740 4,949 +0.11(+4.18%)
Jan 18, 2024 2.690 2.690 2.585 2.630 3,488 +0.03(+1.15%)
Jan 17, 2024 2.600 2.600 2.600 2.600 118 -0.04(-1.52%)
Jan 16, 2024 2.690 2.740 2.640 2.640 36,799 -0.03(-1.12%)
Jan 11, 2024 2.670 0 -0.26(-8.87%)
Jan 08, 2024 2.930 0 +0.12(+4.46%)
Jan 05, 2024 2.805 2.805 2.805 2.805 1,670 +0.14(+5.06%)
Jan 04, 2024 2.785 2.795 2.670 2.670 2,807 -0.11(-3.96%)
Jan 02, 2024 2.780 0 +0.11(+4.12%)
Dec 29, 2023 2.785 2.795 2.670 2.670 6,537 -0.10(-3.78%)
Dec 28, 2023 2.660 2.775 2.660 2.775 669 -0.02(-0.54%)
Dec 27, 2023 2.790 2.790 2.790 2.790 177 +0.09(+3.33%)
Dec 26, 2023 2.700 2.700 2.700 2.700 193 -0.04(-1.46%)
Dec 22, 2023 2.845 2.845 2.590 2.740 2,644 +0.05(+1.86%)
Dec 21, 2023 2.750 2.750 2.690 2.690 2,890 -0.01(-0.37%)
Dec 20, 2023 2.580 2.735 2.580 2.700 3,994 -0.09(-3.23%)
Dec 19, 2023 2.770 2.790 2.770 2.790 13,832 +0.10(+3.72%)
Dec 18, 2023 2.770 2.880 2.690 2.690 11,970 -0.24(-8.19%)
Dec 15, 2023 2.810 2.930 2.700 2.930 10,493 +0.08(+2.99%)
Dec 14, 2023 2.750 2.845 2.750 2.845 2,885 +0.10(+3.64%)
Dec 13, 2023 2.705 2.745 2.705 2.745 28,166 +0.11(+4.17%)
Dec 12, 2023 2.720 2.725 2.610 2.635 8,969 -0.12(-4.18%)
Dec 11, 2023 2.750 2.750 2.750 2.750 18,570 -0.04(-1.61%)
Dec 08, 2023 2.750 2.795 2.669 2.795 13,822 +0.12(+4.35%)
Dec 06, 2023 2.679 5,895 +0.01(+0.32%)
Dec 05, 2023 2.670 2.670 2.670 2.670 1,777 +0.01(+0.38%)
Dec 04, 2023 2.660 2.665 2.660 2.660 15,679 +0.03(+1.14%)
Dec 01, 2023 2.600 2.630 2.510 2.630 13,618 +0.02(+0.77%)
Nov 29, 2023 2.610 0 +0.02(+0.97%)
Nov 27, 2023 2.585 0 -0.01(-0.39%)
Nov 24, 2023 2.595 2.595 2.595 2.595 116 -0.00(-0.19%)
Nov 21, 2023 2.600 0 +0.04(+1.36%)
Nov 20, 2023 2.550 2.565 2.550 2.565 24,428 +0.10(+4.27%)
Nov 15, 2023 2.460 0 +0.11(+4.68%)
Nov 14, 2023 2.350 2.450 2.350 2.350 1,797 +0.00(+0.00%)
Nov 13, 2023 2.355 2.355 2.260 2.350 38,566 -0.02(-1.02%)
Nov 10, 2023 2.374 2.374 2.374 2.374 129 -0.09(-3.49%)
Nov 09, 2023 2.460 2.460 2.460 2.460 120,335 +0.04(+1.86%)
Nov 08, 2023 2.405 2.415 2.405 2.415 23,654 +0.19(+8.30%)
Nov 06, 2023 2.230 27 +0.06(+2.59%)
Nov 02, 2023 2.174 0 +0.05(+2.22%)
Nov 01, 2023 2.165 2.165 2.127 2.127 48,700 -0.05(-2.23%)
Oct 30, 2023 2.175 76 -0.00(-0.05%)
Oct 27, 2023 2.176 2.176 2.176 2.176 193 -0.24(-9.78%)
Oct 26, 2023 2.412 2.414 2.412 2.412 6,260 +0.01(+0.50%)
Oct 24, 2023 2.400 0 -0.34(-12.41%)
Oct 23, 2023 2.630 2.740 2.630 2.740 2,785 +0.08(+3.01%)
Oct 20, 2023 2.660 2.670 2.660 2.660 2,198 -0.11(-4.14%)
Oct 17, 2023 2.775 0 +0.02(+0.73%)
Oct 16, 2023 2.755 2.755 2.755 2.755 33,478 +0.05(+1.89%)
Oct 13, 2023 2.760 2.870 2.650 2.704 11,304 -0.09(-3.26%)
Oct 12, 2023 2.795 2.795 2.795 2.795 1,663 +0.02(+0.90%)
Oct 11, 2023 2.815 2.815 2.770 2.770 32,207 -0.04(-1.42%)
Oct 10, 2023 2.810 2.810 2.810 2.810 7,000 +0.18(+6.80%)
Oct 09, 2023 2.631 2.631 2.631 2.631 19,500 -0.13(-4.67%)
Oct 02, 2023 2.760 9 -0.17(-5.93%)
Sep 28, 2023 2.934 0 +0.15(+5.54%)
Sep 27, 2023 2.900 2.900 2.780 2.780 4,206 +0.01(+0.36%)
Sep 26, 2023 2.770 2.770 2.770 2.770 7,056 -0.04(-1.42%)
Sep 22, 2023 2.810 0 -0.06(-2.09%)
Sep 19, 2023 2.870 0 -0.03(-1.20%)
Sep 18, 2023 2.905 2.905 2.905 2.905 28,201 +0.10(+3.75%)
Sep 15, 2023 2.930 2.930 2.800 2.800 4,364 -0.12(-4.11%)
Sep 14, 2023 2.940 3.050 2.920 2.920 5,063 +0.02(+0.52%)
Sep 13, 2023 2.905 2.905 2.905 2.905 27,895 +0.15(+5.25%)
Sep 12, 2023 2.850 2.850 2.760 2.760 8,224 +0.12(+4.55%)
Sep 11, 2023 2.835 2.835 2.640 2.640 19,460 -0.11(-4.14%)
Sep 08, 2023 2.820 2.820 2.754 2.754 10,836 +0.11(+4.32%)
Sep 07, 2023 2.895 2.895 2.640 2.640 1,109 -0.03(-1.12%)
Sep 06, 2023 2.670 2.670 2.670 2.670 282 -0.25(-8.72%)
Sep 05, 2023 2.925 2.925 2.925 2.925 17,050 +0.15(+5.60%)
Aug 31, 2023 2.770 0 -0.20(-6.73%)
Aug 30, 2023 2.970 3.000 2.970 2.970 2,571 +0.08(+2.77%)
Aug 29, 2023 2.856 2.890 2.856 2.890 1,193 -0.03(-1.20%)
Aug 28, 2023 2.720 2.925 2.720 2.925 3,003 +0.04(+1.28%)
Aug 23, 2023 2.888 0 +0.08(+2.78%)
Aug 22, 2023 2.810 2.810 2.810 2.810 1,925 +0.00(+0.06%)
Aug 21, 2023 2.808 2.808 2.808 2.808 5,000 -0.20(-6.64%)
Aug 18, 2023 2.760 3.008 2.760 3.008 4,710 -0.01(-0.33%)
Aug 17, 2023 2.853 3.018 2.853 3.018 1,987 +0.23(+8.17%)
Aug 16, 2023 2.790 2.790 2.790 2.790 5,603 -0.13(-4.45%)
Aug 15, 2023 2.920 2.920 2.920 2.920 22,148 -0.04(-1.28%)
Aug 14, 2023 2.800 3.080 2.800 2.958 10,738 -0.00(-0.07%)
Aug 11, 2023 3.018 3.022 2.960 2.960 108,206 +0.04(+1.37%)
Aug 10, 2023 3.000 3.020 2.920 2.920 137,858 -0.02(-0.75%)
Aug 09, 2023 2.942 2.942 2.942 2.942 1,628 -0.02(-0.61%)
Aug 07, 2023 2.960 0 -0.08(-2.63%)
Aug 04, 2023 3.180 3.180 3.040 3.040 290 +0.06(+2.18%)
Aug 02, 2023 2.975 0 -0.02(-0.50%)
Aug 01, 2023 3.050 3.050 2.990 2.990 2,739 -0.31(-9.39%)
Jul 31, 2023 3.180 3.300 3.180 3.300 4,269 +0.17(+5.43%)
Jul 26, 2023 3.130 33 -0.08(-2.49%)
Jul 21, 2023 3.210 15,475 -0.07(-2.13%)
Jul 19, 2023 3.280 0 +0.04(+1.23%)
Jul 18, 2023 3.240 3.240 3.240 3.240 10,222 +0.09(+2.86%)
Jul 17, 2023 3.150 3.150 3.150 3.150 112 +0.05(+1.61%)
Jul 14, 2023 3.190 3.190 3.100 3.100 34,633 +0.02(+0.65%)
Jul 12, 2023 3.080 4 -0.03(-1.09%)
Jul 10, 2023 3.114 45 +0.09(+3.11%)
Jul 07, 2023 3.020 3.020 3.020 3.020 24,253 -0.04(-1.47%)
Jun 30, 2023 3.065 3 -0.08(-2.70%)
Jun 28, 2023 3.150 0 +0.12(+4.03%)
Jun 22, 2023 3.028 5 -0.07(-2.32%)
Jun 21, 2023 3.020 3.100 3.020 3.100 529 -0.23(-6.91%)
Jun 20, 2023 3.330 3.330 3.230 3.330 5,603 +0.13(+4.06%)
Jun 15, 2023 3.200 37 -0.14(-4.12%)
Jun 14, 2023 3.337 3.337 3.337 3.337 399 +0.09(+2.69%)
Jun 13, 2023 3.250 3.250 3.250 3.250 407 -0.00(-0.15%)
Jun 12, 2023 3.255 3.255 3.255 3.255 31,377 +0.02(+0.77%)
Jun 07, 2023 3.230 0 +0.00(+0.00%)
Jun 05, 2023 3.230 0 -0.01(-0.25%)
Jun 02, 2023 3.238 3.238 3.238 3.238 114 +0.03(+0.87%)
May 25, 2023 3.210 0 -0.17(-5.03%)
May 23, 2023 3.380 0 +0.01(+0.30%)
May 22, 2023 3.370 3.370 3.370 3.370 118 +0.17(+5.31%)
May 17, 2023 3.200 31 -0.18(-5.33%)
May 16, 2023 3.350 3.380 3.350 3.380 725 +0.27(+8.75%)
May 08, 2023 3.108 0 -0.01(-0.32%)
May 04, 2023 3.118 0 -0.21(-6.25%)
May 02, 2023 3.326 14,754 +0.10(+2.97%)
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.