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

Natwest Group Plc (OP: RBSPF )

5.090 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM EST, Nov 22, 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 (%)
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%)
Oct 01, 2024 4.746 4.746 4.190 4.720 30,065 +0.43(+10.02%)
Sep 30, 2024 4.740 4.740 4.270 4.290 7,185 -0.38(-8.14%)
Sep 27, 2024 4.740 4.740 4.310 4.670 7,902 +0.33(+7.60%)
Sep 26, 2024 4.740 4.740 4.290 4.340 4,347 +0.15(+3.58%)
Sep 25, 2024 4.740 4.740 4.190 4.190 3,591 -0.45(-9.70%)
Sep 24, 2024 4.260 4.740 4.230 4.640 24,123 +0.46(+11.00%)
Sep 23, 2024 4.170 4.670 4.150 4.180 3,955 -0.50(-10.68%)
Sep 20, 2024 4.700 4.740 4.200 4.680 33,962 -0.06(-1.27%)
Sep 19, 2024 4.690 4.740 4.680 4.740 38,084 +0.00(+0.00%)
Sep 18, 2024 4.740 4.740 4.100 4.740 1,593 +0.43(+10.02%)
Sep 17, 2024 4.690 4.690 4.180 4.309 2,996 +0.16(+3.82%)
Sep 16, 2024 4.610 4.710 4.120 4.150 12,384 -0.11(-2.58%)
Sep 13, 2024 4.590 4.670 4.080 4.260 85,971 -0.27(-5.96%)
Sep 12, 2024 4.420 4.530 4.050 4.530 21,180 +0.48(+11.85%)
Sep 11, 2024 4.300 4.460 4.050 4.050 3,813 -0.15(-3.57%)
Sep 10, 2024 4.090 4.390 4.070 4.200 9,664 -0.16(-3.67%)
Sep 09, 2024 4.480 4.480 3.970 4.360 9,168 +0.21(+5.06%)
Sep 06, 2024 4.450 4.540 4.150 4.150 2,846 -0.10(-2.35%)
Sep 05, 2024 4.520 4.640 4.150 4.250 8,659 -0.01(-0.23%)
Sep 04, 2024 4.670 4.680 4.250 4.260 11,707 -0.09(-2.08%)
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.