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

Natwest Group Plc (OP: RBSPF )

5.000 +0.035 (+0.71%)
Streaming Delayed Price Updated: 3:09 PM EST, Dec 27, 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 (%)
Dec 26, 2024 5.150 5.185 4.700 4.965 5,239 -0.07(-1.39%)
Dec 24, 2024 4.620 5.280 4.620 5.035 17,467 -0.08(-1.47%)
Dec 23, 2024 5.030 5.115 4.915 5.110 4,471 +0.17(+3.34%)
Dec 20, 2024 5.055 5.130 4.660 4.945 26,039 -0.15(-3.04%)
Dec 19, 2024 4.890 5.410 4.860 5.100 15,044 -0.01(-0.19%)
Dec 18, 2024 5.210 5.360 5.020 5.110 16,289 +0.36(+7.49%)
Dec 17, 2024 4.670 5.250 4.670 4.754 14,546 -0.22(-4.35%)
Dec 16, 2024 5.220 5.220 4.943 4.970 18,227 +0.19(+3.97%)
Dec 13, 2024 5.145 5.250 4.776 4.780 10,579 -0.44(-8.51%)
Dec 12, 2024 5.315 5.500 4.790 5.225 7,584 +0.14(+2.85%)
Dec 11, 2024 5.235 5.330 4.800 5.080 8,155 +0.05(+1.09%)
Dec 10, 2024 5.330 5.330 5.025 5.025 8,645 -0.18(-3.55%)
Dec 09, 2024 5.750 5.750 5.050 5.210 6,753 +0.11(+2.16%)
Dec 06, 2024 5.085 5.310 5.085 5.100 10,182 +0.16(+3.24%)
Dec 05, 2024 5.320 5.360 4.780 4.940 10,600 -0.14(-2.85%)
Dec 04, 2024 5.440 5.440 5.085 5.085 5,672 -0.02(-0.39%)
Dec 03, 2024 5.260 5.275 4.970 5.105 30,599 -0.09(-1.83%)
Dec 02, 2024 5.195 5.230 5.030 5.200 18,787 -0.08(-1.52%)
Nov 29, 2024 4.750 5.450 4.750 5.280 7,449 +0.39(+7.98%)
Nov 27, 2024 5.035 5.035 4.870 4.890 9,404 +0.14(+3.06%)
Nov 26, 2024 4.875 5.020 4.745 4.745 21,683 -0.17(-3.56%)
Nov 25, 2024 4.930 5.162 4.686 4.920 16,597 -0.17(-3.34%)
Nov 22, 2024 4.460 5.130 4.460 5.090 18,847 -0.08(-1.45%)
Nov 21, 2024 5.125 5.170 5.005 5.165 4,819 +0.29(+5.84%)
Nov 20, 2024 4.570 5.095 4.570 4.880 16,420 -0.04(-0.71%)
Nov 19, 2024 4.890 5.290 4.820 4.915 44,738 -0.18(-3.63%)
Nov 18, 2024 4.950 5.130 4.650 5.100 41,553 +0.02(+0.39%)
Nov 15, 2024 5.055 5.085 4.702 5.080 6,828 +0.03(+0.49%)
Nov 14, 2024 4.900 5.080 4.900 5.055 6,092 +0.16(+3.27%)
Nov 13, 2024 5.005 5.050 4.895 4.895 3,017 -0.03(-0.61%)
Nov 12, 2024 4.930 5.100 4.925 4.925 7,794 -0.07(-1.30%)
Nov 11, 2024 4.900 5.200 4.900 4.990 7,572 +0.23(+4.72%)
Nov 08, 2024 5.150 5.150 4.765 4.765 8,825 -0.29(-5.83%)
Nov 07, 2024 5.045 5.075 4.870 5.060 7,795 -0.04(-0.78%)
Nov 06, 2024 5.055 5.145 4.845 5.100 5,254 +0.07(+1.39%)
Nov 05, 2024 4.530 5.155 4.530 5.030 12,338 +0.04(+0.80%)
Nov 04, 2024 5.370 5.370 4.990 4.990 110,950 +0.16(+3.21%)
Nov 01, 2024 4.930 4.960 4.795 4.835 4,440 +0.11(+2.33%)
Oct 31, 2024 4.560 4.946 4.500 4.725 24,932 +0.14(+3.16%)
Oct 30, 2024 4.925 5.050 4.580 4.580 6,140 -0.09(-1.93%)
Oct 29, 2024 4.790 4.850 4.600 4.670 4,789 +0.02(+0.43%)
Oct 28, 2024 4.650 4.900 4.650 4.650 16,197 -0.13(-2.72%)
Oct 25, 2024 4.700 4.820 4.520 4.780 16,337 +0.11(+2.40%)
Oct 24, 2024 4.380 4.900 4.380 4.668 14,171 +0.17(+3.73%)
Oct 23, 2024 4.515 4.740 4.360 4.500 28,999 +0.07(+1.58%)
Oct 22, 2024 4.316 4.695 4.310 4.430 25,900 -0.31(-6.54%)
Oct 21, 2024 4.740 4.790 4.450 4.740 14,016 +0.35(+7.97%)
Oct 18, 2024 4.740 4.740 4.390 4.390 6,452 -0.47(-9.67%)
Oct 17, 2024 4.306 4.860 4.306 4.860 4,842 +0.56(+13.02%)
Oct 16, 2024 4.740 4.780 4.300 4.300 3,038 -0.42(-8.90%)
Oct 15, 2024 4.740 4.740 4.270 4.720 9,719 -0.03(-0.63%)
Oct 14, 2024 4.100 4.800 4.100 4.750 10,975 +0.05(+1.06%)
Oct 11, 2024 4.740 4.740 4.270 4.700 3,738 -0.04(-0.84%)
Oct 10, 2024 4.740 4.740 4.250 4.740 1,378 +0.51(+12.06%)
Oct 09, 2024 4.740 4.740 4.230 4.230 1,948 -0.51(-10.76%)
Oct 08, 2024 4.740 4.740 4.250 4.740 2,387 +0.04(+0.85%)
Oct 07, 2024 4.290 4.780 4.150 4.700 12,760 +0.36(+8.29%)
Oct 04, 2024 4.700 4.740 4.170 4.340 11,001 -0.14(-3.13%)
Oct 03, 2024 3.990 4.580 3.990 4.480 11,374 -0.07(-1.54%)
Oct 02, 2024 4.490 4.550 4.300 4.550 18,650 -0.17(-3.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.