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 28, 2020 1.460 1.460 1.460 0 +0.04(+2.82%)
May 27, 2020 1.420 1.420 1.420 1.420 7,238 +0.22(+18.33%)
May 26, 2020 1.200 1.200 1.200 79 +0.00(+0.00%)
May 21, 2020 1.200 1.200 1.200 0 -0.10(-7.69%)
May 20, 2020 1.300 1.300 1.300 8 +0.00(+0.00%)
May 19, 2020 1.300 1.300 1.300 17 +0.00(+0.00%)
May 15, 2020 1.300 1.300 1.300 0 -0.03(-2.26%)
May 14, 2020 1.262 1.330 1.262 1.330 61,474 +0.04(+2.80%)
May 13, 2020 1.294 1.294 1.294 1.294 4,932 -0.02(-1.24%)
May 12, 2020 1.350 1.350 1.260 1.310 6,092 -0.07(-5.10%)
May 11, 2020 1.380 1.380 1.380 1.380 276 +0.05(+3.40%)
May 07, 2020 1.335 1.335 1.335 0 +0.00(+0.00%)
May 06, 2020 1.335 1.335 1.335 1.335 800 +0.01(+1.14%)
May 05, 2020 1.320 1.320 1.320 5 +0.00(+0.00%)
May 04, 2020 1.400 1.400 1.319 1.320 5,555 -0.12(-8.33%)
May 01, 2020 1.440 1.440 1.440 1.440 1,000 +0.12(+9.09%)
Apr 30, 2020 1.420 1.420 1.320 1.320 1,760 -0.16(-10.81%)
Apr 29, 2020 1.480 1.480 1.480 1.480 1,140 +0.05(+3.86%)
Apr 28, 2020 1.430 1.450 1.425 1.425 168,574 +0.18(+14.91%)
Apr 27, 2020 1.240 1.240 1.240 1.240 253 -0.03(-2.35%)
Apr 24, 2020 1.270 1.270 1.270 1 +0.00(+0.00%)
Apr 23, 2020 1.270 1.270 1.270 1.270 153 +0.02(+1.76%)
Apr 22, 2020 1.330 1.330 1.248 1.248 951 +0.02(+1.46%)
Apr 21, 2020 1.300 1.300 1.230 1.230 70,423 -0.10(-7.69%)
Apr 20, 2020 1.350 1.350 1.300 1.333 9,555 -0.02(-1.30%)
Apr 17, 2020 1.380 1.380 1.230 1.350 26,900 +0.02(+1.50%)
Apr 16, 2020 1.350 1.350 1.265 1.330 569 +0.01(+0.76%)
Apr 15, 2020 1.390 1.390 1.305 1.320 2,878 -0.13(-8.71%)
Apr 14, 2020 1.446 1.446 1.446 1.446 8,755 -0.07(-4.88%)
Apr 13, 2020 1.550 1.550 1.520 1.520 2,315 -0.03(-1.94%)
Apr 09, 2020 1.530 1.550 1.530 1.550 54,600 +0.11(+7.64%)
Apr 08, 2020 1.440 1.440 1.440 1.440 61,220 +0.06(+4.48%)
Apr 07, 2020 1.313 1.313 1.378 76,137 +0.06(+4.93%)
Apr 06, 2020 1.313 1.313 1.313 1.313 659 +0.03(+2.62%)
Apr 02, 2020 1.280 1.280 1.280 0 +0.00(+0.00%)
Apr 01, 2020 1.370 1.370 1.220 1.280 66,156 -0.13(-9.22%)
Mar 31, 2020 1.410 1.410 1.410 70 +0.00(+0.00%)
Mar 30, 2020 1.350 1.500 1.350 1.410 3,626 -0.09(-6.16%)
Mar 27, 2020 1.492 1.502 1.492 1.502 11,500 -0.09(-5.50%)
Mar 26, 2020 1.600 1.600 1.505 1.590 13,530 -0.08(-4.79%)
Mar 25, 2020 1.627 1.720 1.565 1.670 91,022 +0.46(+38.02%)
Mar 23, 2020 1.210 1.210 1.210 0 -0.24(-16.55%)
Mar 20, 2020 1.360 1.450 1.280 1.450 18,900 +0.10(+7.41%)
Mar 19, 2020 1.360 1.415 1.350 1.350 9,485 -0.15(-9.78%)
Mar 18, 2020 1.364 1.496 1.364 1.496 18,408 -0.07(-4.69%)
Mar 17, 2020 1.598 1.598 1.570 1.570 4,101 +0.31(+24.60%)
Mar 16, 2020 1.260 1.260 1.260 1.260 10,159 -0.36(-22.40%)
Mar 13, 2020 1.630 1.640 1.570 1.624 29,400 +0.05(+3.37%)
Mar 12, 2020 1.700 1.700 1.560 1.571 1,090 -0.29(-15.54%)
Mar 11, 2020 1.860 1.860 1.830 1.860 700 +0.02(+1.13%)
Mar 10, 2020 1.831 1.844 1.831 1.839 9,908 -0.01(-0.58%)
Mar 09, 2020 1.850 1.850 1.850 1.850 10,020 -0.24(-11.28%)
Mar 05, 2020 2.085 2.085 2.085 0 -0.09(-3.97%)
Mar 04, 2020 2.090 2.171 2.090 2.171 19,956 +0.02(+1.00%)
Mar 02, 2020 2.150 2.150 2.150 0 -0.04(-1.83%)
Feb 28, 2020 2.190 2.190 2.190 2.190 400 -0.17(-7.20%)
Feb 27, 2020 2.359 2.360 2.359 2.360 19,685 -0.07(-3.02%)
Feb 26, 2020 2.494 2.494 2.434 2.434 11,916 -0.07(-2.66%)
Feb 25, 2020 2.545 2.545 2.500 2.500 157,881 -0.02(-0.79%)
Feb 21, 2020 2.520 2.520 2.520 0 -0.13(-5.08%)
Feb 20, 2020 2.740 2.740 2.655 2.655 299 -0.02(-0.56%)
Feb 18, 2020 2.670 2.670 2.670 0 -0.18(-6.32%)
Feb 14, 2020 2.850 2.850 2.850 2,990 +0.00(+0.00%)
Feb 13, 2020 2.945 2.945 2.850 2.850 4,928 +0.01(+0.35%)
Feb 12, 2020 2.950 2.950 2.840 2.840 2,774 +0.09(+3.27%)
Feb 11, 2020 2.800 2.800 2.750 2.750 1,102 -0.05(-1.79%)
Feb 10, 2020 2.800 2.800 2.800 2 +0.00(+0.00%)
Feb 07, 2020 2.850 2.850 2.800 2.800 3,500 -0.02(-0.71%)
Feb 05, 2020 2.820 2.820 2.820 0 +0.00(+0.18%)
Feb 04, 2020 2.815 2.815 2.815 2.815 563 +0.02(+0.54%)
Feb 03, 2020 2.800 2.890 2.800 2.800 6,920 -0.04(-1.41%)
Jan 31, 2020 2.840 2.840 2.840 2.840 100 -0.11(-3.73%)
Jan 30, 2020 2.950 2.950 2.950 2.950 2,117 +0.15(+5.36%)
Jan 29, 2020 2.760 2.800 2.760 2.800 373 +0.01(+0.36%)
Jan 23, 2020 2.790 2.790 2.790 0 -0.11(-3.79%)
Jan 21, 2020 2.900 2.900 2.900 0 -0.03(-0.88%)
Jan 17, 2020 2.905 2.926 2.810 2.926 9,800 +0.15(+5.24%)
Jan 16, 2020 2.780 2.780 2.780 2.780 200 -0.07(-2.46%)
Jan 15, 2020 2.850 2.850 2.850 2.850 257 -0.17(-5.64%)
Jan 14, 2020 2.880 3.020 2.880 3.020 8,037 -0.08(-2.57%)
Jan 13, 2020 3.100 3.100 3.100 10 +0.00(+0.00%)
Jan 10, 2020 3.050 3.100 3.050 3.100 3,900 -0.09(-2.82%)
Jan 09, 2020 3.000 3.190 3.000 3.190 715 +0.14(+4.59%)
Jan 07, 2020 3.050 3.050 3.050 0 -0.06(-1.77%)
Jan 03, 2020 3.105 3.105 3.105 0 +0.04(+1.14%)
Jan 02, 2020 3.070 3.070 3.070 61 +0.00(+0.00%)
Dec 30, 2019 3.070 3.070 3.070 0 -0.03(-0.97%)
Dec 27, 2019 3.100 3.100 3.100 3.100 1,300 -0.03(-0.96%)
Dec 26, 2019 3.130 3.130 3.010 3.130 19,111 +0.04(+1.29%)
Dec 23, 2019 3.090 3.090 3.090 0 +0.00(+0.00%)
Dec 20, 2019 3.090 3.090 3.090 3.090 200 -0.13(-3.98%)
Dec 19, 2019 3.241 3.241 3.218 3.218 3,715 +0.02(+0.57%)
Dec 18, 2019 3.200 3.200 3.200 38 +0.00(+0.00%)
Dec 17, 2019 3.200 3.200 3.200 3.200 147 -0.18(-5.33%)
Dec 16, 2019 3.330 3.520 3.330 3.380 898 +0.30(+9.74%)
Dec 13, 2019 3.080 3.080 3.080 58 +0.00(+0.00%)
Dec 12, 2019 3.030 3.080 3.030 3.080 10,561 +0.20(+6.94%)
Dec 11, 2019 2.880 2.880 2.880 2.880 13,863 +0.02(+0.70%)
Dec 10, 2019 2.860 2.860 2.860 20 +0.00(+0.00%)
Dec 05, 2019 2.860 2.860 2.860 0 +0.00(+0.00%)
Dec 04, 2019 2.860 2.860 2.860 7 +0.00(+0.00%)
Nov 29, 2019 2.860 2.860 2.860 0 +0.00(+0.00%)
Nov 27, 2019 2.860 2.860 2.860 2.860 800 -0.07(-2.39%)
Nov 26, 2019 2.860 2.930 2.851 2.930 14,960 +0.08(+2.63%)
Nov 22, 2019 2.855 2.855 2.855 0 +0.10(+3.44%)
Nov 21, 2019 2.760 2.760 2.760 62 +0.00(+0.00%)
Nov 19, 2019 2.760 2.760 2.760 0 -0.12(-4.33%)
Nov 18, 2019 2.885 2.885 2.885 2.885 123 +0.06(+2.23%)
Nov 15, 2019 2.822 2.822 2.822 2.822 200 +0.09(+3.37%)
Nov 13, 2019 2.730 2.730 2.730 0 +0.00(+0.00%)
Nov 12, 2019 2.730 2.730 2.730 2.730 975 +0.00(+0.00%)
Nov 11, 2019 2.730 2.730 2.730 2.730 300 +0.08(+3.02%)
Nov 08, 2019 2.650 2.650 2.650 43 +0.00(+0.00%)
Nov 07, 2019 2.650 2.650 2.650 2.650 245 -0.05(-1.85%)
Nov 06, 2019 2.700 2.700 2.700 2.700 100 +0.03(+1.12%)
Nov 01, 2019 2.670 2.670 2.670 0 -0.07(-2.55%)
Oct 31, 2019 2.740 2.740 2.740 1 +0.00(+0.00%)
Oct 30, 2019 2.740 2.740 2.740 2.740 5,382 -0.08(-2.84%)
Oct 28, 2019 2.820 2.820 2.820 0 -0.06(-1.91%)
Oct 24, 2019 2.875 2.875 2.875 0 -0.04(-1.54%)
Oct 23, 2019 2.930 2.930 2.920 2.920 314 -0.22(-6.91%)
Oct 22, 2019 2.970 3.137 2.970 3.137 9,242 +0.07(+2.37%)
Oct 21, 2019 3.030 3.064 3.030 3.064 817 +0.10(+3.23%)
Oct 18, 2019 2.960 2.968 2.960 2.968 2,700 +0.06(+1.99%)
Oct 17, 2019 2.910 2.910 2.910 44 +0.00(+0.00%)
Oct 15, 2019 2.910 2.910 2.910 0 +0.31(+11.86%)
Oct 14, 2019 2.740 2.740 2.601 2.601 591 -0.22(-7.75%)
Oct 11, 2019 2.840 2.840 2.820 2.820 21,000 +0.37(+15.10%)
Oct 10, 2019 2.327 2.450 2.327 2.450 306 -0.01(-0.41%)
Oct 07, 2019 2.460 2.460 2.460 0 -0.02(-0.81%)
Oct 02, 2019 2.480 2.480 2.480 0 +0.00(+0.00%)
Oct 01, 2019 2.480 2.480 2.480 2.480 109 -0.10(-3.88%)
Sep 30, 2019 2.580 2.580 2.580 2.580 1,996 +0.08(+2.99%)
Sep 27, 2019 2.505 2.505 2.505 20 +0.00(+0.00%)
Sep 25, 2019 2.505 2.505 2.505 0 +0.00(+0.00%)
Sep 24, 2019 2.505 2.505 2.505 11 +0.00(+0.00%)
Sep 23, 2019 2.505 2.505 2.505 9 +0.00(+0.00%)
Sep 17, 2019 2.505 2.505 2.505 0 +0.04(+1.83%)
Sep 16, 2019 2.460 2.460 2.460 2.460 144 +0.09(+3.80%)
Sep 12, 2019 2.370 2.370 2.370 0 +0.00(+0.00%)
Sep 11, 2019 2.370 2.370 2.370 2.370 230 +0.25(+11.79%)
Sep 05, 2019 2.120 2.120 2.120 0 +0.00(+0.00%)
Sep 04, 2019 2.120 2.120 2.120 26 +0.00(+0.00%)
Sep 03, 2019 2.150 2.150 2.120 2.120 5,101 -0.03(-1.40%)
Aug 28, 2019 2.150 2.150 2.150 0 -0.08(-3.57%)
Aug 27, 2019 2.255 2.255 2.230 50,000 -0.03(-1.13%)
Aug 26, 2019 2.255 2.255 2.255 7 +0.00(+0.00%)
Aug 23, 2019 2.255 2.255 2.255 2.255 29,300 +0.10(+4.83%)
Aug 22, 2019 2.151 2.151 2.151 2.151 1,092 -0.07(-3.11%)
Aug 21, 2019 2.220 2.220 2.220 10 +0.00(+0.00%)
Aug 20, 2019 2.220 2.220 2.220 6 +0.00(+0.00%)
Aug 19, 2019 2.200 2.220 2.200 2.220 1,348 +0.15(+7.25%)
Aug 16, 2019 2.070 2.070 2.070 75 +0.00(+0.00%)
Aug 15, 2019 2.070 2.145 2.070 2.070 1,101 -0.35(-14.64%)
Aug 13, 2019 2.425 2.425 2.425 0 +0.00(+0.00%)
Aug 08, 2019 2.425 2.425 2.425 0 +0.00(+0.00%)
Aug 06, 2019 2.425 2.425 2.425 0 -0.10(-3.77%)
Aug 05, 2019 2.520 2.520 2.520 51 +0.00(+0.00%)
Aug 02, 2019 2.440 2.520 2.440 2.520 200 -0.18(-6.72%)
Jul 29, 2019 2.701 2.701 2.701 0 -0.10(-3.52%)
Jul 26, 2019 2.800 2.800 2.800 2.800 2,600 -0.03(-1.06%)
Jul 23, 2019 2.830 2.830 2.830 0 +0.07(+2.54%)
Jul 19, 2019 2.760 2.760 2.760 0 -0.10(-3.50%)
Jul 18, 2019 2.860 2.860 2.860 2.860 2,104 +0.03(+1.06%)
Jul 17, 2019 2.830 2.830 2.830 4 +0.00(+0.00%)
Jul 16, 2019 2.930 2.930 2.830 2.830 1,055 -0.07(-2.41%)
Jul 12, 2019 2.900 2.900 2.900 0 +0.05(+1.93%)
Jul 10, 2019 2.845 2.845 2.845 0 +0.05(+1.61%)
Jul 08, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 05, 2019 2.800 2.800 2.800 2.800 1,600 +0.00(+0.00%)
Jul 03, 2019 2.800 2.800 2.800 2.800 5,500 -0.08(-2.78%)
Jul 02, 2019 2.790 2.880 2.790 2.880 842 +0.14(+5.11%)
Jul 01, 2019 2.700 2.740 2.700 2.740 7,140 -0.01(-0.36%)
Jun 26, 2019 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 24, 2019 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 21, 2019 2.750 2.750 2.750 84 +0.00(+0.00%)
Jun 20, 2019 2.750 2.750 2.750 2.750 980 +0.06(+2.04%)
Jun 12, 2019 2.695 2.695 2.695 0 +0.06(+2.47%)
Jun 11, 2019 2.630 2.630 2.630 2.630 2,568 +0.03(+1.15%)
Jun 07, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 06, 2019 2.600 2.600 2.600 25 +0.00(+0.00%)
Jun 05, 2019 2.600 2.600 2.600 2.600 9,013 -0.15(-5.63%)
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.