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

Natwest Group Plc (OP: RBSPF )

3.960 +0.070 (+1.80%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 31, 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, 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%)
May 02, 2022 2.680 0 -0.00(-0.04%)
Apr 28, 2022 2.681 0 -0.04(-1.43%)
Apr 27, 2022 2.720 2.720 2.720 2.720 1,175 -0.08(-2.86%)
Apr 25, 2022 2.800 0 -0.10(-3.45%)
Apr 20, 2022 2.900 1 +0.03(+1.05%)
Apr 19, 2022 2.870 2.870 2.870 2.870 284 +0.20(+7.49%)
Apr 18, 2022 2.670 2.670 2.670 2.670 8,754 -0.13(-4.64%)
Apr 14, 2022 2.800 2.800 2.800 2.800 3,000 -0.07(-2.44%)
Apr 07, 2022 2.870 0 +0.07(+2.50%)
Apr 04, 2022 2.800 10 +0.11(+4.09%)
Apr 01, 2022 2.690 2.690 2.690 2.690 878 -0.09(-3.23%)
Mar 29, 2022 2.780 0 +0.11(+4.12%)
Mar 21, 2022 2.670 0 +0.00(+0.00%)
Mar 14, 2022 2.670 0 +0.00(+0.00%)
Mar 10, 2022 2.670 56,559 -0.03(-1.11%)
Mar 04, 2022 2.700 0 -0.18(-6.25%)
Mar 01, 2022 2.880 0 +0.00(+0.16%)
Feb 28, 2022 2.876 2.876 2.876 2.876 300 -0.30(-9.43%)
Feb 25, 2022 3.175 3.175 3.175 3.175 12,753 +0.04(+1.44%)
Feb 16, 2022 3.130 23 -0.14(-4.28%)
Feb 11, 2022 3.270 0 -0.14(-4.11%)
Feb 10, 2022 3.410 3.410 3.410 3.410 100 +0.11(+3.33%)
Feb 08, 2022 3.300 0 -0.13(-3.79%)
Feb 02, 2022 3.400 3.430 3.350 3.430 7,661 +0.28(+8.89%)
Jan 31, 2022 3.150 60 -0.02(-0.63%)
Jan 27, 2022 3.170 0 +0.03(+0.96%)
Jan 26, 2022 3.140 3.140 3.140 3.140 2,994 +0.15(+5.02%)
Jan 24, 2022 2.990 0 -0.44(-12.83%)
Jan 20, 2022 3.430 10 +0.17(+5.21%)
Jan 19, 2022 3.350 3.350 3.260 3.260 111,372 -0.05(-1.51%)
Jan 18, 2022 3.310 3.310 3.310 3.310 1,000 -0.04(-1.19%)
Jan 13, 2022 3.350 0 +0.01(+0.30%)
Jan 12, 2022 3.300 3.340 3.300 3.340 1,200 -0.01(-0.30%)
Jan 10, 2022 3.350 3.350 3.350 0 +0.05(+1.52%)
Jan 07, 2022 3.300 3.300 3.300 3.300 494,945 +0.04(+1.23%)
Jan 06, 2022 3.205 3.260 3.205 3.260 6,292 +0.20(+6.68%)
Jan 04, 2022 3.056 3.056 3.056 0 +0.19(+6.48%)
Jan 03, 2022 3.020 3.020 2.870 2.870 9,515 -0.14(-4.55%)
Dec 30, 2021 3.007 3.007 3.007 19 -0.05(-1.60%)
Dec 29, 2021 3.056 3.056 3.056 3.056 300 +0.06(+1.87%)
Dec 28, 2021 3.000 3.000 3.000 3.000 25,027 +0.01(+0.47%)
Dec 27, 2021 2.910 3.010 2.910 2.986 8,835 +0.05(+1.56%)
Dec 23, 2021 3.000 3.040 2.860 2.940 4,125 +0.00(+0.00%)
Dec 22, 2021 2.940 2.940 2.940 2.940 13,282 +0.06(+1.91%)
Dec 21, 2021 2.885 2.885 2.885 2.885 392 +0.04(+1.41%)
Dec 20, 2021 2.783 2.845 2.783 2.845 2,963 -0.03(-1.09%)
Dec 14, 2021 2.876 2.876 2.876 10 +0.04(+1.31%)
Dec 13, 2021 2.839 2.839 2.839 2.839 76,132 -0.07(-2.43%)
Dec 09, 2021 2.910 2.910 2.910 0 +0.05(+1.75%)
Dec 08, 2021 2.860 2.860 2.860 2.860 17,630 +0.01(+0.35%)
Dec 02, 2021 2.850 2.850 2.850 48 +0.04(+1.42%)
Dec 01, 2021 2.885 2.915 2.810 2.810 6,381 -0.00(-0.17%)
Nov 29, 2021 2.760 2.815 2.815 2.815 0 -0.14(-4.74%)
Nov 19, 2021 2.955 2.955 2.955 0 -0.02(-0.54%)
Nov 18, 2021 2.971 2.971 2.971 2.971 230 +0.14(+4.91%)
Nov 15, 2021 2.832 2.832 2.832 0 -0.12(-4.07%)
Nov 12, 2021 2.952 2.952 2.952 2.952 2,705 +0.10(+3.58%)
Nov 09, 2021 2.913 2.913 2.850 2.850 15,993 -0.04(-1.32%)
Nov 08, 2021 2.850 2.888 2.850 2.888 1,030 +0.02(+0.80%)
Nov 04, 2021 2.865 2.865 2.865 0 -0.15(-5.13%)
Nov 01, 2021 3.020 3.020 3.020 0 +0.07(+2.37%)
Oct 29, 2021 3.180 3.180 2.950 2.950 9,060 -0.29(-8.95%)
Oct 28, 2021 3.240 3.240 3.240 3.240 617 +0.00(+0.00%)
Oct 26, 2021 3.205 3.240 3.190 3.240 1,300 +0.04(+1.25%)
Oct 25, 2021 3.120 3.200 3.120 3.200 1,160 +0.06(+1.75%)
Oct 22, 2021 3.168 3.168 3.128 3.145 3,030 -0.02(-0.47%)
Oct 21, 2021 3.160 3.160 3.160 3.160 200 +0.06(+1.94%)
Oct 20, 2021 3.240 3.240 3.100 3.100 1,278 -0.12(-3.77%)
Oct 19, 2021 3.222 3.222 3.222 3.222 10,259 -0.02(-0.57%)
Oct 18, 2021 3.240 3.240 3.080 3.240 591 +0.10(+3.02%)
Oct 14, 2021 3.145 3.145 3.145 0 +0.15(+4.83%)
Oct 11, 2021 3.000 3.000 3.000 68 -0.04(-1.48%)
Oct 07, 2021 3.045 3.045 3.045 0 -0.01(-0.33%)
Oct 06, 2021 3.030 3.055 3.030 3.055 6,457 +0.02(+0.49%)
Oct 05, 2021 3.040 3.040 3.040 3.040 393 -0.01(-0.40%)
Oct 04, 2021 2.900 3.052 2.900 3.052 4,330 +0.16(+5.61%)
Sep 29, 2021 2.890 2.890 2.890 0 -0.11(-3.67%)
Sep 28, 2021 3.000 3.000 3.000 3.000 5,000 +0.09(+2.95%)
Sep 27, 2021 3.020 3.020 2.914 2.914 301 +0.11(+4.07%)
Sep 22, 2021 2.800 2.800 2.800 0 -0.13(-4.44%)
Sep 21, 2021 2.930 2.930 2.930 2.930 100 +0.06(+1.91%)
Sep 20, 2021 2.850 2.875 2.850 2.875 871 +0.08(+3.05%)
Sep 14, 2021 2.790 2.790 2.790 48 -0.08(-2.62%)
Sep 13, 2021 2.780 2.865 2.780 2.865 1,658 +0.07(+2.32%)
Sep 10, 2021 2.800 2.800 2.800 2.800 130 -0.08(-2.61%)
Sep 09, 2021 2.875 2.875 2.875 2.875 2,930 +0.10(+3.42%)
Sep 08, 2021 2.780 2.780 2.780 2.780 200 -0.04(-1.49%)
Sep 07, 2021 2.822 2.822 2.822 2.822 107 -0.12(-4.01%)
Sep 03, 2021 2.940 2.940 2.940 2.940 914 +0.14(+5.00%)
Sep 01, 2021 2.800 2.800 2.800 0 -0.05(-1.75%)
Aug 31, 2021 2.850 2.850 2.850 2.850 3,800 -0.09(-3.06%)
Aug 26, 2021 2.940 2.940 2.940 0 -0.01(-0.34%)
Aug 25, 2021 2.950 2.950 2.950 2.950 5,000 -0.03(-1.01%)
Aug 24, 2021 2.980 2.980 2.980 2.980 210 +0.27(+9.96%)
Aug 19, 2021 2.710 2.710 2.710 0 +0.02(+0.74%)
Aug 18, 2021 2.690 2.690 2.690 2.690 121 -0.31(-10.33%)
Aug 13, 2021 3.000 3.000 3.000 0 -0.04(-1.32%)
Aug 10, 2021 3.040 3.040 3.040 0 +0.01(+0.33%)
Aug 09, 2021 3.030 3.030 3.030 3.030 500 +0.26(+9.39%)
Aug 06, 2021 2.750 2.875 2.750 2.770 624 -0.13(-4.65%)
Aug 05, 2021 2.905 3.010 2.905 2.905 2,169 -0.05(-1.53%)
Aug 04, 2021 2.950 2.950 2.930 2.950 3,886 +0.10(+3.33%)
Aug 03, 2021 2.855 2.855 2.855 2.855 1,002 +0.19(+6.93%)
Jul 30, 2021 2.670 2.670 2.670 0 -0.11(-3.96%)
Jul 29, 2021 2.780 2.780 2.780 2.780 1,688 +0.07(+2.58%)
Jul 28, 2021 2.710 2.710 2.710 2.710 582 +0.09(+3.44%)
Jul 26, 2021 2.620 2.620 2.620 0 -0.19(-6.76%)
Jul 23, 2021 2.655 2.810 2.655 2.810 653 +0.21(+8.08%)
Jul 20, 2021 2.600 2.600 2.600 0 -0.05(-1.80%)
Jul 19, 2021 2.648 2.648 2.648 2.648 42,158 -0.02(-0.84%)
Jul 16, 2021 2.670 2.670 2.670 2.670 317 -0.15(-5.27%)
Jul 09, 2021 2.819 2.819 2.819 0 +0.17(+6.36%)
Jul 07, 2021 2.650 2.650 2.650 0 -0.26(-8.93%)
Jul 01, 2021 2.910 2.910 2.910 0 +0.01(+0.34%)
Jun 28, 2021 2.900 2.900 2.900 0 +0.17(+6.23%)
Jun 24, 2021 2.730 2.730 2.730 126 +0.07(+2.63%)
Jun 22, 2021 2.660 2.660 2.660 0 -0.11(-3.97%)
Jun 18, 2021 2.770 2.770 2.770 0 +0.09(+3.36%)
Jun 11, 2021 2.680 2.680 2.680 1 -0.27(-9.15%)
Jun 07, 2021 2.950 2.950 2.950 0 +0.15(+5.36%)
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.