Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

NatWest Group plc (RYS.F)

Compare
10.50
-0.10
(-0.94%)
As of 8:23:56 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202510.5010.5010.5010.5010.50278
Feb 24, 202510.6010.6010.6010.6010.60-
Feb 21, 202510.4010.4010.4010.4010.40-
Feb 20, 202510.4010.4010.4010.4010.40-
Feb 19, 202510.6010.6010.6010.6010.60-
Feb 18, 202510.1010.1010.1010.1010.10-
Feb 17, 202510.0010.0010.0010.0010.00-
Feb 14, 202510.3010.3010.3010.3010.30-
Feb 13, 202510.6010.6010.6010.6010.60-
Feb 12, 202510.6010.6010.6010.6010.60-
Feb 11, 202510.4010.4010.4010.4010.40-
Feb 10, 202510.5010.5010.5010.5010.50-
Feb 7, 202510.5010.5010.5010.5010.50-
Feb 6, 202510.4010.4010.4010.4010.40-
Feb 5, 202510.0010.0010.0010.0010.00-
Feb 4, 202510.0010.0010.0010.0010.00-
Feb 3, 202510.1010.1010.1010.1010.10-
Jan 31, 202510.2010.2010.2010.2010.20-
Jan 30, 202510.1010.1010.1010.1010.10-
Jan 29, 202510.0010.0010.0010.0010.00-
Jan 28, 20259.959.959.959.959.95-
Jan 27, 20259.759.759.759.759.75-
Jan 24, 202510.0010.0010.0010.0010.00-
Jan 23, 20259.709.709.709.709.70-
Jan 22, 20259.809.809.809.809.80-
Jan 21, 20259.609.609.609.609.60-
Jan 20, 20259.659.659.659.659.65-
Jan 17, 20259.609.609.609.609.60-
Jan 16, 20259.559.559.559.559.55-
Jan 15, 20259.059.059.059.059.05-
Jan 14, 20258.958.958.958.958.95-
Jan 13, 20258.808.808.808.808.80-
Jan 10, 20259.309.309.309.309.30-
Jan 9, 20259.309.309.309.309.30-
Jan 8, 20259.359.359.359.359.35-
Jan 7, 20259.709.709.709.709.70-
Jan 6, 20259.609.609.609.609.60-
Jan 3, 20259.509.509.509.509.50-
Jan 2, 20259.559.559.559.559.55-
Dec 30, 20249.459.459.459.459.45-
Dec 27, 20249.609.609.609.609.60-
Dec 23, 20249.409.409.409.409.40-
Dec 20, 20249.459.459.459.459.45-
Dec 19, 20249.409.409.409.409.40-
Dec 18, 20249.509.509.509.509.50-
Dec 17, 20249.659.659.659.659.65-
Dec 16, 20249.609.609.609.609.60-
Dec 13, 20249.709.709.709.709.70-
Dec 12, 20249.759.759.759.759.75-
Dec 11, 20249.709.709.709.709.70-
Dec 10, 20249.759.759.759.759.75-
Dec 9, 20249.809.809.809.809.80-
Dec 6, 20249.709.709.709.709.70-
Dec 5, 20249.609.609.609.609.60-
Dec 4, 20249.659.659.659.659.65-
Dec 3, 20249.659.659.659.659.65-
Dec 2, 20249.559.859.559.859.85-
Nov 29, 20249.259.259.259.259.25-
Nov 28, 20249.259.259.259.259.25-
Nov 27, 20249.209.209.209.209.20-
Nov 26, 20249.309.309.309.309.30-
Nov 25, 20249.209.209.209.209.20-
Nov 22, 20249.509.509.509.509.50-
Nov 21, 20249.409.409.409.409.40-
Nov 20, 20249.259.259.259.259.25-
Nov 19, 20249.259.309.259.309.30278
Nov 18, 20249.309.309.309.309.30-
Nov 15, 20249.159.159.159.159.15-
Nov 14, 20249.209.209.209.209.20-
Nov 13, 20249.159.159.159.159.15-
Nov 12, 20249.359.359.359.359.35-
Nov 11, 20249.059.059.059.059.05-
Nov 8, 20249.059.059.059.059.05-
Nov 7, 20249.309.309.309.309.30-
Nov 6, 20249.359.359.359.359.35-
Nov 5, 20249.009.009.009.009.00-
Nov 4, 20248.758.758.758.758.75-
Nov 1, 20248.558.558.558.558.55-
Oct 31, 20248.608.608.608.608.60-
Oct 30, 20248.608.608.608.608.60-
Oct 29, 20248.758.758.758.758.75-
Oct 28, 20248.558.558.558.558.55-
Oct 25, 20248.608.608.608.608.60-
Oct 24, 20248.408.408.408.408.40-
Oct 23, 20248.508.508.508.508.50-
Oct 22, 20248.408.408.408.408.40-
Oct 21, 20248.508.508.508.508.50-
Oct 18, 20248.558.558.558.558.55-
Oct 17, 20248.358.408.358.408.40-
Oct 16, 20248.308.308.308.308.30-
Oct 15, 20248.358.358.358.358.35-
Oct 14, 20248.358.358.358.358.35-
Oct 11, 20248.308.308.308.308.30-
Oct 10, 20248.258.258.258.258.25-
Oct 9, 20248.208.208.208.208.20-
Oct 8, 20248.308.308.308.308.30-
Oct 7, 20248.158.158.158.158.15-
Oct 4, 20247.757.757.757.757.75-
Oct 3, 20247.857.857.857.857.85-
Oct 2, 20248.008.008.008.008.00-
Oct 1, 20248.158.158.158.158.15-
Sep 30, 20248.158.158.158.158.15-
Sep 27, 20248.208.208.208.208.20-
Sep 26, 20247.957.957.957.957.95-
Sep 25, 20248.058.058.058.058.05-
Sep 24, 20247.957.957.957.957.95-
Sep 23, 20247.908.007.908.008.00-
Sep 20, 20248.008.008.008.008.006,000
Sep 19, 20247.907.907.907.907.90-
Sep 18, 20247.907.907.907.907.90-
Sep 17, 20247.907.907.907.907.90-
Sep 16, 20247.857.857.857.857.85-
Sep 13, 20247.757.757.757.757.75-
Sep 12, 20247.807.807.807.807.80-
Sep 11, 20247.607.607.607.607.60-
Sep 10, 20247.857.857.857.857.85-
Sep 9, 20247.657.657.657.657.65-
Sep 6, 20247.907.907.907.907.90-
Sep 5, 20247.807.807.807.807.80-
Sep 4, 20247.657.657.657.657.65-
Sep 3, 20248.108.108.108.108.10-
Sep 2, 20248.108.108.108.108.10-
Aug 30, 20248.058.058.058.058.05-
Aug 29, 20247.857.857.857.857.85-
Aug 28, 20248.208.208.208.208.20-
Aug 27, 20248.058.058.058.058.05-
Aug 26, 20248.058.058.058.058.05-
Aug 23, 20248.008.008.008.008.00-
Aug 22, 20248.058.058.058.058.05-
Aug 21, 20248.008.008.008.008.00-
Aug 20, 20248.158.158.158.158.15-
Aug 19, 20248.058.058.058.058.05-
Aug 16, 20248.008.008.008.008.00-
Aug 15, 20247.858.207.858.158.155,000
Aug 14, 20247.857.857.857.857.85-
Aug 13, 20247.707.707.707.707.70-
Aug 12, 20247.707.707.707.707.70-
Aug 9, 2024 0.15 Dividend
Aug 9, 20247.757.757.757.757.75-
Aug 8, 20247.557.957.557.957.801,000
Aug 7, 20247.508.107.508.107.943,000
Aug 6, 20247.408.107.408.007.845,000
Aug 5, 20247.007.407.007.407.2627,480
Aug 2, 20247.958.107.958.107.944,000
Aug 1, 20248.608.758.608.758.583,500
Jul 31, 20248.558.708.558.708.53-
Jul 30, 20248.658.658.658.658.48-
Jul 29, 20248.558.808.558.808.63-
Jul 26, 20247.908.807.908.658.482,700
Jul 25, 20247.858.157.858.157.998,000
Jul 24, 20247.907.907.907.907.75-
Jul 23, 20247.908.307.908.308.142,000
Jul 22, 20247.858.107.858.107.94285
Jul 19, 20247.757.757.757.757.60-
Jul 18, 20247.657.657.657.657.50-
Jul 17, 20247.707.707.707.707.55-
Jul 16, 20247.557.557.557.557.40-
Jul 15, 20247.607.607.607.607.45-
Jul 12, 20247.607.607.607.607.45-
Jul 11, 20247.607.607.607.607.45-
Jul 10, 20247.507.507.507.507.35-
Jul 9, 20247.757.757.757.757.60-
Jul 8, 20247.657.657.657.657.50-
Jul 5, 20247.557.557.557.557.40-
Jul 4, 20247.557.557.557.557.40-
Jul 3, 20247.507.507.507.507.35-
Jul 2, 20247.357.357.357.357.21-
Jul 1, 20247.257.257.257.257.11-
Jun 28, 20247.407.407.407.407.26-
Jun 27, 20247.357.357.357.357.21-
Jun 26, 20247.307.307.307.307.16-
Jun 25, 20247.407.407.407.407.26-
Jun 24, 20247.557.557.557.557.40-
Jun 21, 20247.557.557.557.557.40-
Jun 20, 20247.307.307.307.307.161,000
Jun 19, 20247.307.307.307.307.16-
Jun 18, 20247.257.257.257.257.11-
Jun 17, 20247.207.207.207.207.06-
Jun 14, 20247.257.257.257.257.11-
Jun 13, 20247.257.257.257.257.11-
Jun 12, 20247.107.107.107.106.96-
Jun 11, 20247.307.307.307.307.16-
Jun 10, 20247.407.407.407.407.26-
Jun 7, 20247.407.407.407.407.26-
Jun 6, 20247.307.307.307.307.16-
Jun 5, 20247.307.307.307.307.16-
Jun 4, 20247.457.907.457.907.755
Jun 3, 20247.407.407.407.407.26-
May 31, 20247.357.357.357.357.21-
May 30, 20247.207.207.207.207.06-
May 29, 20247.307.307.307.307.16-
May 28, 20247.157.157.157.157.01-
May 27, 20247.207.207.207.207.06-
May 24, 20247.107.107.107.106.96-
May 23, 20247.357.357.357.357.21-
May 22, 20247.357.357.357.357.21-
May 21, 20247.307.307.307.307.16-
May 20, 20247.457.457.457.457.31-
May 17, 20247.507.507.507.507.35-
May 16, 20247.557.557.557.557.40-
May 15, 20247.457.457.457.457.31-
May 14, 20247.357.357.357.357.21-
May 13, 20247.357.357.357.357.21-
May 10, 20247.307.307.307.307.16-
May 9, 20247.307.307.307.307.16-
May 8, 20247.207.207.207.207.06-
May 7, 20247.107.407.107.407.26420
May 6, 20247.057.057.057.056.91-
May 3, 20247.007.007.007.006.86-
May 2, 20246.906.906.906.906.77464
Apr 30, 20247.007.007.007.006.86-
Apr 29, 20247.107.107.107.106.96-
Apr 26, 20246.706.706.706.706.57-
Apr 25, 20246.556.556.556.556.42-
Apr 24, 20246.606.606.606.606.47-
Apr 23, 20246.456.456.456.456.32-
Apr 22, 20246.406.406.406.406.28-
Apr 19, 20246.306.306.306.306.18-
Apr 18, 20246.306.306.306.306.18-
Apr 17, 20246.206.206.206.206.08-
Apr 16, 20246.306.306.306.306.18-
Apr 15, 20246.306.306.306.306.18-
Apr 12, 20246.356.356.356.356.23-
Apr 11, 20246.406.406.406.406.28-
Apr 10, 20246.406.406.406.406.28-
Apr 9, 20246.406.406.406.406.28-
Apr 8, 20246.406.406.406.406.28-
Apr 5, 20246.406.406.406.406.28-
Apr 4, 20246.256.256.256.256.13-
Apr 3, 20246.156.156.156.156.03-
Apr 2, 20246.106.106.106.105.98-
Mar 28, 20246.106.106.106.105.98-
Mar 27, 20246.006.006.006.005.88-
Mar 26, 20245.955.955.955.955.83-
Mar 25, 20245.955.955.955.955.83-
Mar 22, 20245.855.855.855.855.74-
Mar 21, 20245.755.755.755.755.64-
Mar 20, 20245.555.555.555.555.44-
Mar 19, 20245.605.605.605.605.49-
Mar 18, 20245.605.605.605.605.49-
Mar 15, 20245.555.555.555.555.44-
Mar 14, 2024 0.28 Dividend
Mar 14, 20245.905.905.905.905.79-
Mar 13, 20245.905.905.905.905.50-
Mar 12, 20245.855.855.855.855.45-
Mar 11, 20245.855.855.855.855.45-
Mar 8, 20245.855.855.855.855.45-
Mar 7, 20245.855.855.855.855.45-
Mar 6, 20245.805.805.805.805.41-
Mar 5, 20245.755.755.755.755.36-
Mar 4, 20245.705.705.705.705.32-
Mar 1, 20245.555.555.555.555.18-
Feb 29, 20245.455.455.455.455.08-
Feb 28, 20245.405.405.405.405.04-
Feb 27, 20245.355.355.355.354.99-
Feb 26, 20245.405.405.405.405.04-