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

Natwest Group Plc (OP: RBSPF )

3.900 +0.140 (+3.72%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 12, 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 (%)
May 26, 2021 2.650 2.650 2.650 72 -0.18(-6.19%)
May 25, 2021 2.670 2.825 2.670 2.825 6,552 +0.16(+5.81%)
May 24, 2021 2.670 2.670 2.670 2.670 200 -0.12(-4.30%)
May 20, 2021 2.790 2.790 2.790 0 -0.03(-1.11%)
May 19, 2021 2.600 2.821 2.600 2.821 88,100 -0.06(-2.24%)
May 18, 2021 2.600 2.886 2.600 2.886 2,532 +0.16(+5.71%)
May 13, 2021 2.730 2.730 2.730 0 +0.08(+3.02%)
May 12, 2021 2.650 2.650 2.650 2.650 218 -0.04(-1.49%)
May 11, 2021 2.690 2.690 2.690 2.690 2,600 -0.04(-1.47%)
May 10, 2021 2.730 2.730 2.730 2.730 243 +0.00(+0.00%)
May 07, 2021 2.730 2.730 2.730 2.730 100 -0.09(-3.19%)
May 05, 2021 2.820 2.820 2.820 0 +0.16(+6.02%)
May 04, 2021 2.660 2.660 2.660 22,084 +0.00(+0.00%)
Apr 30, 2021 2.660 2.660 2.660 0 +0.00(+0.00%)
Apr 29, 2021 2.660 2.660 2.660 2.660 100 -0.11(-3.97%)
Apr 28, 2021 2.850 2.850 2.770 2.770 9,508 +0.12(+4.53%)
Apr 27, 2021 2.650 2.650 2.650 15 +0.00(+0.00%)
Apr 23, 2021 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 22, 2021 2.650 2.650 2.650 2.650 1,127 -0.03(-1.12%)
Apr 20, 2021 2.680 2.680 2.680 0 +0.00(+0.00%)
Apr 19, 2021 2.730 2.730 2.655 2.680 3,521 -0.07(-2.55%)
Apr 16, 2021 2.750 2.750 2.750 2.750 400 +0.10(+3.68%)
Apr 15, 2021 2.652 2.652 2.652 2.652 672 -0.04(-1.39%)
Apr 14, 2021 2.715 2.715 2.690 2.690 612 -0.12(-4.27%)
Apr 13, 2021 2.791 2.810 2.791 2.810 3,000 +0.13(+4.85%)
Apr 09, 2021 2.680 2.680 2.680 0 +0.00(+0.00%)
Apr 08, 2021 2.680 2.680 2.680 53 +0.00(+0.00%)
Apr 07, 2021 2.680 2.680 2.680 2.680 3,929 -0.02(-0.92%)
Apr 05, 2021 2.705 2.705 2.705 0 +0.08(+3.05%)
Apr 01, 2021 2.625 2.625 2.625 2.625 100 -0.04(-1.69%)
Mar 31, 2021 2.650 2.670 2.650 2.670 18,269 +0.02(+0.95%)
Mar 29, 2021 2.645 2.645 2.645 0 +0.00(+0.00%)
Mar 26, 2021 2.645 2.645 2.645 2.645 100 -0.04(-1.31%)
Mar 24, 2021 2.680 2.680 2.680 0 +0.00(+0.00%)
Mar 23, 2021 2.680 2.680 2.680 2.680 1,022 +0.02(+0.75%)
Mar 22, 2021 2.659 2.660 2.659 2.660 1,640 +0.07(+2.72%)
Mar 19, 2021 2.590 2.590 2.590 2.590 1,000 -0.13(-4.80%)
Mar 18, 2021 2.720 2.720 2.720 2.720 200 +0.12(+4.62%)
Mar 17, 2021 2.600 2.600 2.600 2.600 229 +0.02(+0.60%)
Mar 16, 2021 2.584 2.584 2.584 2.584 902 -0.07(-2.47%)
Mar 15, 2021 2.650 2.650 2.650 2.650 1,429 +0.00(+0.00%)
Mar 12, 2021 2.650 2.650 2.650 2.650 100 +0.00(+0.00%)
Mar 11, 2021 2.608 2.650 2.608 2.650 1,263 +0.03(+1.18%)
Mar 10, 2021 2.565 2.619 2.565 2.619 8,188 -0.04(-1.54%)
Mar 09, 2021 2.617 2.680 2.617 2.660 1,208 +0.06(+2.19%)
Mar 08, 2021 2.680 2.680 2.575 2.603 1,071 -0.08(-2.87%)
Mar 05, 2021 2.680 2.680 2.680 2.680 500 +0.08(+3.08%)
Mar 04, 2021 2.540 2.600 2.540 2.600 2,112 +0.01(+0.39%)
Mar 03, 2021 2.590 2.590 2.590 2 +0.00(+0.00%)
Mar 02, 2021 2.595 2.595 2.550 2.590 615 +0.20(+8.37%)
Mar 01, 2021 2.680 2.680 2.390 2.390 246 -0.19(-7.18%)
Feb 26, 2021 2.550 2.575 2.530 2.575 600 +0.04(+1.38%)
Feb 25, 2021 2.540 2.540 2.540 50 +0.00(+0.00%)
Feb 23, 2021 2.540 2.540 2.540 0 +0.27(+12.14%)
Feb 19, 2021 2.265 2.265 2.265 0 +0.00(+0.00%)
Feb 18, 2021 2.265 2.265 2.265 2.265 1,458 -0.23(-9.40%)
Feb 16, 2021 2.500 2.500 2.500 0 +0.17(+7.30%)
Feb 12, 2021 2.330 2.330 2.330 2.330 200 +0.00(+0.00%)
Feb 10, 2021 2.330 2.330 2.330 0 +0.03(+1.30%)
Feb 09, 2021 2.300 2.300 2.300 2.300 6,337 -0.08(-3.26%)
Feb 08, 2021 2.377 2.377 2.377 2.377 883 +0.02(+0.99%)
Feb 05, 2021 2.230 2.354 2.230 2.354 11,800 +0.09(+4.16%)
Feb 04, 2021 2.260 2.260 2.260 2.260 101 +0.11(+5.12%)
Feb 03, 2021 2.112 2.150 2.112 2.150 350 +0.13(+6.70%)
Feb 01, 2021 2.015 2.015 2.015 0 +0.00(+0.00%)
Jan 29, 2021 2.000 2.020 2.000 2.015 51,500 -0.02(-1.15%)
Jan 28, 2021 2.120 2.120 2.038 2.038 98,958 -0.03(-1.52%)
Jan 27, 2021 2.070 2.080 2.070 2.070 14,550 -0.08(-3.72%)
Jan 26, 2021 2.145 2.150 2.120 2.150 10,042 -0.03(-1.38%)
Jan 22, 2021 2.180 2.180 2.180 0 +0.12(+5.83%)
Jan 19, 2021 2.060 2.060 2.060 0 -0.13(-5.94%)
Jan 15, 2021 2.150 2.190 2.150 2.190 1,138,300 +0.03(+1.39%)
Jan 13, 2021 2.160 2.160 2.160 0 +0.00(+0.00%)
Jan 12, 2021 2.160 2.160 2.160 2.160 210 -0.13(-5.68%)
Jan 11, 2021 2.290 2.290 2.290 4 +0.00(+0.00%)
Jan 07, 2021 2.290 2.290 2.290 0 +0.00(+0.00%)
Jan 06, 2021 2.290 2.290 2.290 2.290 105 +0.15(+7.13%)
Jan 05, 2021 2.138 2.138 2.138 2.138 3,428 -0.01(-0.35%)
Jan 04, 2021 2.150 2.190 2.145 2.145 3,777 -0.15(-6.45%)
Dec 31, 2020 2.293 2.293 2.293 15,830 +0.03(+1.30%)
Dec 30, 2020 2.130 2.264 2.130 2.264 15,830 +0.04(+1.78%)
Dec 29, 2020 2.224 2.224 2.224 2.224 500 +0.09(+4.41%)
Dec 28, 2020 2.190 2.190 2.130 2.130 19,734 -0.08(-3.79%)
Dec 24, 2020 2.214 2.214 2.214 2.214 1,300 -0.08(-3.32%)
Dec 23, 2020 2.235 2.290 2.235 2.290 5,362 +0.33(+16.84%)
Dec 21, 2020 1.960 1.960 1.960 0 -0.15(-6.89%)
Dec 18, 2020 2.010 2.105 2.010 2.105 600 -0.10(-4.32%)
Dec 17, 2020 2.227 2.227 2.170 2.200 10,655 +0.01(+0.46%)
Dec 16, 2020 2.195 2.195 2.190 2.190 1,203 +0.03(+1.39%)
Dec 15, 2020 2.130 2.160 2.080 2.160 5,194 +0.03(+1.17%)
Dec 14, 2020 2.150 2.150 2.135 2.135 5,229 -0.02(-0.93%)
Dec 11, 2020 2.155 2.155 2.155 79 +0.00(+0.00%)
Dec 10, 2020 2.155 2.155 2.155 2.155 1,972 -0.08(-3.58%)
Dec 09, 2020 2.250 2.250 2.190 2.235 1,785 +0.04(+2.05%)
Dec 07, 2020 2.190 2.190 2.190 0 -0.03(-1.35%)
Dec 04, 2020 2.220 2.220 2.220 2.220 3,000 -0.07(-3.06%)
Dec 03, 2020 2.290 2.290 2.290 2.290 500 +0.10(+4.57%)
Dec 02, 2020 2.190 2.190 2.190 41 +0.00(+0.00%)
Dec 01, 2020 2.120 2.190 2.120 2.190 20,289 +0.10(+4.78%)
Nov 30, 2020 2.100 2.100 2.090 2.090 24,605 +0.00(+0.00%)
Nov 27, 2020 2.090 2.090 2.090 5 +0.00(+0.00%)
Nov 25, 2020 2.121 2.121 2.090 2.090 26,400 -0.06(-2.79%)
Nov 23, 2020 2.150 2.150 2.150 0 +0.13(+6.44%)
Nov 20, 2020 2.020 2.020 2.020 75 +0.00(+0.00%)
Nov 19, 2020 2.010 2.010 2.020 152 +0.01(+0.50%)
Nov 18, 2020 2.010 2.010 2.010 2.010 351 +0.03(+1.36%)
Nov 17, 2020 1.983 1.983 1.983 1.983 466 +0.06(+3.28%)
Nov 16, 2020 1.955 2.000 1.920 1.920 6,927 -0.02(-0.78%)
Nov 13, 2020 1.935 1.935 1.935 1.935 200 +0.05(+2.38%)
Nov 12, 2020 1.890 1.890 1.890 44 +0.00(+0.00%)
Nov 11, 2020 1.920 1.930 1.885 1.890 601 +0.02(+1.07%)
Nov 10, 2020 1.780 1.870 1.780 1.870 2,367 +0.06(+3.31%)
Nov 09, 2020 1.830 1.830 1.740 1.810 3,430 +0.16(+10.01%)
Nov 05, 2020 1.645 1.645 1.645 0 +0.00(+0.00%)
Nov 04, 2020 1.645 1.645 1.645 1.645 10,365 +0.08(+4.80%)
Nov 03, 2020 1.610 1.610 1.570 1.570 1,314 -0.02(-1.57%)
Nov 02, 2020 1.595 1.595 1.595 51 +0.00(+0.00%)
Oct 30, 2020 1.595 1.595 1.595 1.595 200 +0.09(+5.98%)
Oct 29, 2020 1.505 1.505 1.505 1.505 5,020 -0.07(-4.14%)
Oct 28, 2020 1.570 1.570 1.570 1.570 710 -0.03(-1.88%)
Oct 26, 2020 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 23, 2020 1.600 1.600 1.600 1.600 200 +0.09(+5.96%)
Oct 22, 2020 1.510 1.510 1.510 10,000 +0.00(+0.00%)
Oct 21, 2020 1.510 1.510 1.510 1.510 320 +0.04(+2.72%)
Oct 20, 2020 1.470 1.470 1.470 1.470 431 +0.01(+0.68%)
Oct 19, 2020 1.460 1.460 1.460 1 +0.00(+0.00%)
Oct 16, 2020 1.435 1.460 1.435 1.460 5,100 +0.06(+4.29%)
Oct 15, 2020 1.400 1.400 1.400 1.400 1,153 +0.00(+0.00%)
Oct 14, 2020 1.400 1.400 1.400 119 +0.00(+0.00%)
Oct 13, 2020 1.415 1.415 1.400 1.400 385 -0.06(-3.78%)
Oct 12, 2020 1.455 1.455 1.455 1 +0.00(+0.00%)
Oct 09, 2020 1.455 1.455 1.455 10 +0.00(+0.00%)
Oct 08, 2020 1.455 1.455 1.455 1.455 289 +0.05(+3.19%)
Oct 06, 2020 1.410 1.410 1.410 0 +0.05(+3.68%)
Oct 05, 2020 1.360 1.360 1.360 1.360 520 +0.00(+0.00%)
Oct 01, 2020 1.360 1.360 1.360 0 +0.10(+7.79%)
Sep 29, 2020 1.262 1.262 1.262 0 +0.00(+0.00%)
Sep 25, 2020 1.262 1.262 1.262 0 +0.00(+0.00%)
Sep 24, 2020 1.262 1.262 1.262 1.262 94,073 +0.06(+5.14%)
Sep 23, 2020 1.200 1.200 1.200 50 +0.00(+0.00%)
Sep 22, 2020 1.200 1.200 1.200 15 +0.00(+0.00%)
Sep 21, 2020 1.200 1.200 1.200 1.200 1,000 -0.05(-4.30%)
Sep 18, 2020 1.254 1.254 1.254 1.254 39,300 -0.06(-4.28%)
Sep 15, 2020 1.310 1.310 1.310 0 -0.03(-2.24%)
Sep 14, 2020 1.345 1.345 1.310 1.340 25,285 +0.03(+2.57%)
Sep 10, 2020 1.306 1.306 1.306 0 +0.00(+0.00%)
Sep 09, 2020 1.306 1.306 1.306 1.306 100 +0.01(+1.04%)
Sep 08, 2020 1.360 1.360 1.293 1.293 731 -0.13(-8.94%)
Sep 04, 2020 1.420 1.422 1.420 1.420 34,400 -0.02(-1.52%)
Sep 01, 2020 1.442 1.442 1.442 0 +0.03(+2.26%)
Aug 28, 2020 1.410 1.410 1.410 0 +0.00(+0.00%)
Aug 25, 2020 1.410 1.410 1.410 0 -0.04(-2.76%)
Aug 24, 2020 1.400 1.450 1.400 1.450 1,134 -0.02(-1.60%)
Aug 20, 2020 1.474 1.474 1.474 0 +0.01(+0.93%)
Aug 19, 2020 1.460 1.460 1.460 1.460 7,129 +0.06(+4.29%)
Aug 18, 2020 1.455 1.455 1.400 1.400 4,347 -0.11(-7.28%)
Aug 17, 2020 1.510 1.510 1.510 1.510 180 +0.09(+6.34%)
Aug 14, 2020 1.420 1.420 1.420 1.420 500 -0.03(-2.07%)
Aug 13, 2020 1.450 1.450 1.450 1.450 100 -0.10(-6.45%)
Aug 12, 2020 1.550 1.550 1.550 1 +0.00(+0.00%)
Aug 11, 2020 1.550 1.550 1.550 1.550 500 +0.17(+12.32%)
Aug 10, 2020 1.380 1.380 1.380 54 +0.00(+0.00%)
Aug 06, 2020 1.380 1.380 1.380 0 +0.00(+0.00%)
Aug 05, 2020 1.380 1.380 1.380 28 +0.00(+0.00%)
Aug 03, 2020 1.380 1.380 1.380 0 -0.04(-2.82%)
Jul 30, 2020 1.420 1.420 1.420 0 -0.12(-7.79%)
Jul 29, 2020 1.540 1.540 1.540 1.540 1 +0.12(+8.45%)
Jul 28, 2020 1.460 1.460 1.420 1.420 43,496 -0.13(-8.39%)
Jul 27, 2020 1.550 1.550 1.550 33 +0.00(+0.00%)
Jul 24, 2020 1.550 1.570 1.550 1.550 2,700 +0.01(+0.65%)
Jul 23, 2020 1.540 1.540 1.500 1.540 300 +0.00(+0.16%)
Jul 22, 2020 1.538 1.538 1.538 1.538 2,865 +0.03(+2.16%)
Jul 20, 2020 1.505 1.505 1.505 0 -0.03(-1.95%)
Jul 17, 2020 1.535 1.535 1.535 158 +0.00(+0.00%)
Jul 16, 2020 1.535 1.535 1.535 1.535 430 +0.00(+0.00%)
Jul 15, 2020 1.535 1.535 1.535 1.535 500 +0.02(+1.66%)
Jul 13, 2020 1.510 1.510 1.510 0 +0.00(+0.00%)
Jul 07, 2020 1.510 1.510 1.510 0 -0.03(-1.95%)
Jul 06, 2020 1.540 1.540 1.540 1.540 3,489 -0.01(-0.96%)
Jul 02, 2020 1.571 1.571 1.555 1.555 30,100 +0.08(+5.78%)
Jun 30, 2020 1.470 1.470 1.470 0 -0.03(-2.33%)
Jun 25, 2020 1.505 1.505 1.505 0 +0.00(+0.00%)
Jun 24, 2020 1.505 1.505 1.505 50 +0.00(+0.00%)
Jun 23, 2020 1.505 1.505 1.505 60 +0.00(+0.00%)
Jun 22, 2020 1.460 1.505 1.460 1.505 1,041 -0.01(-0.54%)
Jun 19, 2020 1.513 1.513 1.513 1.513 39,300 -0.00(-0.12%)
Jun 18, 2020 1.500 1.515 1.500 1.515 20,154 +0.00(+0.33%)
Jun 17, 2020 1.510 1.510 1.510 1.510 2,982 +0.03(+2.03%)
Jun 16, 2020 1.480 1.480 1.480 45 +0.00(+0.00%)
Jun 15, 2020 1.480 1.480 1.480 60 +0.00(+0.00%)
Jun 12, 2020 1.400 1.530 1.400 1.480 5,200 -0.02(-1.06%)
Jun 11, 2020 1.550 1.550 1.496 1.496 3,104 -0.14(-8.79%)
Jun 10, 2020 1.640 1.680 1.640 1.640 1,985 -0.04(-2.60%)
Jun 09, 2020 1.684 1.710 1.684 1.684 33,495 -0.15(-7.99%)
Jun 08, 2020 1.830 1.830 1.830 1.830 219 +0.12(+7.02%)
Jun 05, 2020 1.800 1.800 1.710 1.710 3,000 +0.26(+17.93%)
Jun 02, 2020 1.450 1.450 1.450 0 +0.01(+0.58%)
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.