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 UNCHANGED
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 29, 2019 2.755 2.755 2.755 0 +0.05(+2.04%)
May 28, 2019 2.700 2.700 2.700 64 +0.00(+0.00%)
May 24, 2019 2.700 2.700 2.700 22 +0.00(+0.00%)
May 23, 2019 2.700 2.700 2.700 2.700 562 -0.03(-1.10%)
May 22, 2019 2.730 2.730 2.730 2.730 1,500 -0.22(-7.49%)
May 21, 2019 2.790 2.951 2.790 2.951 600 +0.24(+8.89%)
May 20, 2019 2.710 2.710 2.710 2.710 4,604 -0.19(-6.55%)
May 17, 2019 2.900 2.900 2.900 2.900 4,700 -0.13(-4.29%)
May 16, 2019 3.030 3.030 3.030 3.030 100 +0.11(+3.95%)
May 15, 2019 2.915 2.915 2.915 2.915 172 -0.04(-1.19%)
May 14, 2019 2.950 2.950 2.950 2.950 325 -0.03(-1.01%)
May 10, 2019 2.980 2.980 2.980 0 +0.00(+0.00%)
May 09, 2019 3.040 3.040 2.980 2.980 4,898 -0.06(-1.97%)
May 08, 2019 3.040 3.040 3.040 3.040 735 +0.00(+0.00%)
May 07, 2019 3.040 3.040 3.040 2 +0.00(+0.00%)
May 06, 2019 3.070 3.070 3.040 3.040 500 -0.06(-1.94%)
May 02, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
May 01, 2019 3.100 3.100 3.100 8 +0.00(+0.00%)
Apr 30, 2019 3.100 3.100 3.100 3.100 13,062 -0.08(-2.52%)
Apr 29, 2019 2.970 3.180 2.970 3.180 302 +0.00(+0.00%)
Apr 26, 2019 3.180 3.180 3.180 3.180 100 -0.07(-2.15%)
Apr 24, 2019 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 23, 2019 3.250 3.250 3.250 3.250 324 -0.13(-3.99%)
Apr 22, 2019 3.280 3.385 3.280 3.385 2,493 +0.05(+1.65%)
Apr 17, 2019 3.330 3.330 3.330 0 -0.03(-0.89%)
Apr 15, 2019 3.360 3.360 3.360 0 -0.02(-0.59%)
Apr 11, 2019 3.380 3.380 3.380 0 +0.14(+4.19%)
Apr 10, 2019 3.244 3.244 3.244 3.244 134 -0.06(-1.70%)
Apr 09, 2019 3.300 3.300 3.300 3.300 212 +0.02(+0.73%)
Apr 08, 2019 3.276 3.276 3.276 3.276 15,000 +0.04(+1.11%)
Apr 04, 2019 3.240 3.240 3.240 0 -0.09(-2.70%)
Apr 03, 2019 3.330 3.330 3.330 3.330 2,700 +0.23(+7.42%)
Mar 29, 2019 3.100 3.100 3.100 0 -0.10(-3.13%)
Mar 25, 2019 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 22, 2019 3.140 3.200 3.140 3.200 300 -0.37(-10.36%)
Mar 21, 2019 3.570 3.570 3.570 1,890 +0.00(+0.00%)
Mar 19, 2019 3.570 3.570 3.570 0 -0.02(-0.56%)
Mar 18, 2019 3.590 3.590 3.590 3.590 100 +0.19(+5.59%)
Mar 14, 2019 3.400 3.400 3.400 0 +0.15(+4.65%)
Mar 08, 2019 3.249 3.249 3.249 0 -0.04(-1.25%)
Mar 05, 2019 3.290 3.290 3.290 0 -0.11(-3.26%)
Mar 04, 2019 3.401 3.401 3.401 3.401 223 -0.02(-0.56%)
Mar 01, 2019 3.420 3.420 3.420 10 +0.00(+0.00%)
Feb 28, 2019 3.500 3.500 3.420 3.420 498 -0.08(-2.29%)
Feb 27, 2019 3.475 3.500 3.475 3.500 16,742 +0.32(+10.21%)
Feb 22, 2019 3.176 3.176 3.176 0 +0.00(+0.00%)
Feb 19, 2019 3.176 3.176 3.176 0 +0.01(+0.18%)
Feb 15, 2019 3.170 3.170 3.170 3.170 2,000 +0.21(+7.09%)
Feb 14, 2019 2.960 2.960 2.960 2.960 169 -0.01(-0.34%)
Feb 12, 2019 2.970 2.970 2.970 0 -0.11(-3.57%)
Feb 11, 2019 3.080 3.080 3.080 3.080 403 -0.07(-2.22%)
Feb 05, 2019 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 01, 2019 3.150 3.150 3.150 0 +0.07(+2.27%)
Jan 31, 2019 3.080 3.080 3.080 3.080 4,190 -0.07(-2.22%)
Jan 30, 2019 3.150 3.150 3.150 3.150 340 +0.00(+0.00%)
Jan 29, 2019 3.150 3.150 3.150 3.150 750 -0.04(-1.28%)
Jan 24, 2019 3.191 3.191 3.191 0 +0.11(+3.60%)
Jan 18, 2019 3.080 3.080 3.080 0 +0.00(+0.00%)
Jan 17, 2019 3.080 3.080 3.080 3.080 199 +0.33(+12.00%)
Jan 16, 2019 2.750 2.750 2.750 1 +0.00(+0.00%)
Jan 11, 2019 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 09, 2019 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 08, 2019 2.750 2.750 2.750 15 +0.00(+0.00%)
Jan 07, 2019 2.750 2.750 2.750 50 +0.00(+0.00%)
Jan 04, 2019 2.750 2.750 2.750 2.750 100 +0.08(+3.07%)
Jan 03, 2019 2.668 2.668 2.668 5 +0.00(+0.00%)
Jan 02, 2019 2.668 2.668 2.668 30 +0.00(+0.00%)
Dec 31, 2018 2.630 2.668 2.630 2.668 600 +0.08(+3.01%)
Dec 28, 2018 2.690 2.690 2.590 2.590 1,600 +0.08(+3.19%)
Dec 27, 2018 2.595 2.595 2.510 2.510 14,085 -0.09(-3.46%)
Dec 26, 2018 2.600 2.600 2.600 2.600 20,000 +0.06(+2.36%)
Dec 24, 2018 2.540 2.540 2.540 16 +0.00(+0.00%)
Dec 21, 2018 2.540 2.540 2.540 2.540 100 -0.05(-1.93%)
Dec 20, 2018 2.600 2.630 2.590 2.590 41,360 +0.05(+1.97%)
Dec 19, 2018 2.650 2.650 2.540 2.540 92,252 -0.03(-1.17%)
Dec 18, 2018 2.570 2.570 2.570 2.570 45,378 +0.01(+0.39%)
Dec 17, 2018 2.560 2.560 2.560 2.560 285 +0.00(+0.00%)
Dec 13, 2018 2.560 2.560 2.560 0 +0.00(+0.00%)
Dec 12, 2018 2.550 2.654 2.550 2.560 878 +0.14(+5.79%)
Dec 11, 2018 2.540 2.540 2.420 2.420 4,473 -0.20(-7.63%)
Dec 07, 2018 2.620 2.620 2.620 0 +0.00(+0.00%)
Dec 06, 2018 2.610 2.620 2.610 2.620 1,506 -0.23(-8.07%)
Dec 03, 2018 2.850 2.850 2.850 0 +0.18(+6.74%)
Nov 30, 2018 2.660 2.670 2.660 2.670 3,000 -0.09(-3.26%)
Nov 27, 2018 2.760 2.760 2.760 0 -0.02(-0.72%)
Nov 26, 2018 2.780 2.780 2.780 2.780 700 +0.10(+3.73%)
Nov 21, 2018 2.680 2.680 2.680 0 +0.00(+0.00%)
Nov 20, 2018 2.620 2.680 2.620 2.680 2,093 -0.02(-0.74%)
Nov 19, 2018 2.800 2.800 2.700 2.700 1,238 -0.16(-5.46%)
Nov 16, 2018 2.856 2.856 2.856 2.856 425,300 -0.03(-0.90%)
Nov 15, 2018 2.882 2.882 2.882 2.882 3,155 -0.29(-9.09%)
Nov 14, 2018 3.170 3.170 3.170 3.170 32,283 +0.03(+0.96%)
Nov 13, 2018 3.140 3.140 3.140 13 +0.00(+0.00%)
Nov 09, 2018 3.140 3.140 3.140 0 -0.02(-0.60%)
Nov 08, 2018 3.159 3.159 3.159 1 +0.00(+0.00%)
Nov 07, 2018 3.159 3.159 3.159 3.159 200 +0.12(+3.91%)
Nov 05, 2018 3.040 3.040 3.040 0 -0.06(-1.94%)
Nov 02, 2018 3.100 3.100 3.100 3.100 100 +0.05(+1.64%)
Nov 01, 2018 3.050 3.050 3.050 12 +0.00(+0.00%)
Oct 31, 2018 2.990 3.050 2.990 3.050 506 +0.19(+6.59%)
Oct 30, 2018 2.945 2.945 2.860 2.861 3,167 -0.13(-4.30%)
Oct 29, 2018 2.990 2.990 2.990 2.990 982 +0.12(+4.36%)
Oct 26, 2018 2.865 2.865 2.865 2.865 2,000 -0.02(-0.87%)
Oct 25, 2018 2.990 2.990 2.860 2.890 3,607 -0.11(-3.67%)
Oct 24, 2018 3.000 3.000 3.000 3.000 1,002 +0.00(+0.00%)
Oct 23, 2018 3.000 3.000 3.000 3.000 1,500 -0.00(-0.13%)
Oct 19, 2018 3.004 3.004 3.004 0 -0.08(-2.55%)
Oct 18, 2018 3.083 3.083 3.083 1 +0.00(+0.00%)
Oct 16, 2018 3.083 3.083 3.083 0 +0.00(+0.00%)
Oct 15, 2018 3.083 3.083 3.083 3.083 201 -0.07(-2.14%)
Oct 12, 2018 3.150 3.150 3.150 50 +0.00(+0.00%)
Oct 11, 2018 3.150 3.150 3.150 3.150 100 +0.06(+1.94%)
Oct 09, 2018 3.090 3.090 3.090 0 -0.14(-4.33%)
Oct 08, 2018 3.230 3.230 3.230 3.230 200 +0.03(+0.94%)
Oct 05, 2018 3.200 3.200 3.200 3.200 5,000 +0.07(+2.24%)
Oct 04, 2018 3.130 3.130 3.130 3.130 1,095 -0.11(-3.40%)
Oct 02, 2018 3.240 3.240 3.240 0 +0.00(+0.00%)
Oct 01, 2018 3.240 3.240 3.240 9 +0.00(+0.00%)
Sep 26, 2018 3.240 3.240 3.240 0 -0.09(-2.59%)
Sep 24, 2018 3.326 3.326 3.326 0 +0.02(+0.48%)
Sep 21, 2018 3.310 3.310 3.310 3.310 600 -0.11(-3.22%)
Sep 20, 2018 3.420 3.420 3.420 3.420 82,414 +0.22(+6.87%)
Sep 19, 2018 3.200 3.200 3.200 31 +0.00(+0.00%)
Sep 18, 2018 3.200 3.200 3.200 3.200 118 +0.05(+1.59%)
Sep 17, 2018 3.150 3.150 3.150 3.150 202 +0.03(+1.03%)
Sep 14, 2018 3.118 3.118 3.118 3 +0.00(+0.00%)
Sep 13, 2018 3.118 3.118 3.118 149 +0.00(+0.00%)
Sep 11, 2018 3.118 3.118 3.118 0 +0.00(+0.00%)
Sep 07, 2018 3.118 3.118 3.118 0 -0.01(-0.38%)
Sep 06, 2018 3.130 3.130 3.130 3.130 1,119 +0.07(+2.29%)
Aug 31, 2018 3.060 3.060 3.060 0 +0.00(+0.00%)
Aug 30, 2018 3.060 3.060 3.060 3.060 1,864 -0.01(-0.33%)
Aug 29, 2018 3.070 3.070 3.070 3.070 6,337 -0.04(-1.22%)
Aug 28, 2018 3.070 3.108 3.070 3.108 4,999 +0.03(+0.91%)
Aug 27, 2018 3.081 3.081 3.080 3.080 2,671 +0.04(+1.32%)
Aug 24, 2018 3.040 3.040 3.040 3.040 800 -0.15(-4.65%)
Aug 23, 2018 3.190 3.190 3.188 3.188 1,500 +0.11(+3.52%)
Aug 22, 2018 3.200 3.200 3.080 3.080 400 -0.09(-2.84%)
Aug 21, 2018 3.170 3.170 3.170 3.170 792 +0.18(+6.02%)
Aug 20, 2018 2.990 2.990 2.990 2.990 2,317 +0.00(+0.00%)
Aug 17, 2018 2.990 2.990 2.990 10 +0.00(+0.00%)
Aug 16, 2018 2.990 2.990 2.990 2.990 2,482 -0.13(-4.17%)
Aug 15, 2018 2.990 3.120 2.990 3.120 915 -0.04(-1.21%)
Aug 14, 2018 3.086 3.160 3.086 3.158 26,998 -0.04(-1.30%)
Aug 13, 2018 3.080 3.200 3.080 3.200 273 +0.12(+3.90%)
Aug 10, 2018 3.200 3.200 3.080 3.080 500 -0.36(-10.47%)
Aug 03, 2018 3.440 3.440 3.440 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 30, 2018 3.230 3.230 3.230 0 +0.05(+1.57%)
Jul 26, 2018 3.180 3.180 3.180 0 +0.00(+0.00%)
Jul 24, 2018 3.180 3.180 3.180 131 +0.12(+3.92%)
Jul 20, 2018 3.060 3.060 3.060 0 -0.01(-0.33%)
Jul 19, 2018 3.070 3.070 3.070 3.070 125 -0.09(-2.85%)
Jul 18, 2018 3.070 3.160 3.070 3.160 606 +0.00(+0.00%)
Jul 12, 2018 3.160 3.160 3.160 0 +0.03(+0.96%)
Jul 11, 2018 3.260 3.260 3.130 3.130 400 -0.14(-4.28%)
Jul 10, 2018 3.270 3.270 3.270 3.270 297 +0.12(+3.81%)
Jul 06, 2018 3.150 3.150 3.150 0 -0.12(-3.67%)
Jul 03, 2018 3.270 3.270 3.270 4 +0.00(+0.00%)
Jun 29, 2018 3.270 3.270 3.270 8 -0.14(-4.11%)
Jun 26, 2018 3.410 3.410 3.410 0 +0.01(+0.29%)
Jun 22, 2018 3.400 3.400 3.400 1 +0.07(+2.16%)
Jun 20, 2018 3.328 3.328 3.328 0 +0.00(+0.00%)
Jun 19, 2018 3.260 3.328 3.260 3.328 11,190 -0.01(-0.36%)
Jun 18, 2018 3.290 3.340 3.290 3.340 11,100 +0.05(+1.52%)
Jun 15, 2018 3.500 3.500 3.290 10,321 -0.21(-6.00%)
Jun 13, 2018 3.500 3.500 3.500 0 +0.06(+1.74%)
Jun 12, 2018 3.440 3.440 3.440 3.440 110 -0.24(-6.52%)
Jun 11, 2018 3.680 3.680 3.680 3.680 134 +0.11(+3.08%)
Jun 08, 2018 3.560 3.570 3.550 3.570 12,131 -0.06(-1.65%)
Jun 07, 2018 3.630 3.630 3.630 3.630 1,000 +0.03(+0.83%)
Jun 06, 2018 3.550 3.600 3.510 3.600 14,000 +0.15(+4.25%)
Jun 05, 2018 3.453 3.453 3.453 3.453 300 -0.08(-2.18%)
Jun 04, 2018 3.530 3.530 3.530 3.530 532 -0.08(-2.22%)
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.