Frankfurt - Delayed Quote EUR

NatWest Group plc (RYSD.F)

Compare
4.4870
-0.2250
(-4.78%)
At close: January 10 at 3:17:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 4.6210 4.6210 4.4870 4.4870 4.4870 924
Jan 9, 2025 4.7120 4.7120 4.7120 4.7120 4.7120 -
Jan 8, 2025 4.8050 4.8050 4.8050 4.8050 4.8050 -
Jan 7, 2025 4.9570 4.9570 4.9000 4.9000 4.9000 775
Jan 6, 2025 4.9590 4.9640 4.9540 4.9640 4.9640 8,480
Jan 3, 2025 4.8670 4.8670 4.8670 4.8670 4.8670 -
Jan 2, 2025 4.8660 4.8660 4.8340 4.8340 4.8340 144
Dec 30, 2024 4.8260 4.8260 4.8260 4.8260 4.8260 -
Dec 27, 2024 4.8100 4.8560 4.8100 4.8470 4.8470 1,158
Dec 23, 2024 4.7910 4.7910 4.7910 4.7910 4.7910 -
Dec 20, 2024 4.7870 4.7870 4.7810 4.7810 4.7810 300
Dec 19, 2024 4.8200 4.8590 4.8200 4.8590 4.8590 1,249
Dec 18, 2024 4.8550 4.8550 4.8550 4.8550 4.8550 -
Dec 17, 2024 4.9270 4.9270 4.9270 4.9270 4.9270 -
Dec 16, 2024 4.8850 4.9900 4.8850 4.9420 4.9420 2,551
Dec 13, 2024 4.9700 4.9700 4.8180 4.8180 4.8180 3,500
Dec 12, 2024 4.9840 5.0920 4.9840 5.0920 5.0920 9,600
Dec 11, 2024 4.9800 5.0220 4.9800 5.0220 5.0220 415
Dec 10, 2024 4.9810 5.1260 4.9810 5.1260 5.1260 1,347
Dec 9, 2024 5.0140 5.1000 5.0140 5.1000 5.1000 1,850
Dec 6, 2024 4.9760 4.9760 4.9760 4.9760 4.9760 -
Dec 5, 2024 4.8880 4.9880 4.8880 4.9880 4.9880 2,210
Dec 4, 2024 4.9500 4.9770 4.9190 4.9190 4.9190 298
Dec 3, 2024 4.9230 5.0100 4.9230 4.9240 4.9240 1,540
Dec 2, 2024 4.8230 4.9340 4.8230 4.9000 4.9000 2,157
Nov 29, 2024 4.7940 4.8440 4.7940 4.8440 4.8440 100
Nov 28, 2024 4.7330 4.7550 4.7330 4.7550 4.7550 500
Nov 27, 2024 4.7160 4.7160 4.6790 4.6790 4.6790 860
Nov 26, 2024 4.7130 4.7130 4.7120 4.7120 4.7120 243
Nov 25, 2024 4.7420 4.7420 4.7340 4.7340 4.7340 422
Nov 22, 2024 4.8250 4.8250 4.7410 4.7410 4.7410 1,500
Nov 21, 2024 4.7910 4.8280 4.7910 4.8200 4.8200 504
Nov 20, 2024 4.7240 4.7970 4.7240 4.7970 4.7970 950
Nov 19, 2024 4.7600 4.7600 4.7600 4.7600 4.7600 -
Nov 18, 2024 4.7600 4.7600 4.7600 4.7600 4.7600 -
Nov 15, 2024 4.7310 4.7310 4.7310 4.7310 4.7310 950
Nov 14, 2024 4.6530 4.6530 4.6170 4.6170 4.6170 27
Nov 13, 2024 4.6900 4.7340 4.6900 4.7340 4.7340 1
Nov 12, 2024 4.7740 4.7750 4.7180 4.7420 4.7420 5,497
Nov 11, 2024 4.6640 4.6640 4.6640 4.6640 4.6640 -
Nov 8, 2024 4.6140 4.6170 4.5220 4.5220 4.5220 1,539
Nov 7, 2024 4.7200 4.7200 4.6620 4.6620 4.6620 283
Nov 6, 2024 4.6900 4.7250 4.6710 4.6710 4.6710 2,756
Nov 5, 2024 4.6020 4.6020 4.6020 4.6020 4.6020 185
Nov 4, 2024 4.5070 4.5070 4.5070 4.5070 4.5070 1,500
Nov 1, 2024 4.3570 4.3570 4.3570 4.3570 4.3570 -
Oct 31, 2024 4.3950 4.3950 4.3950 4.3950 4.3950 -
Oct 30, 2024 4.3840 4.5350 4.3840 4.5350 4.5350 1,525
Oct 29, 2024 4.4930 4.4930 4.4440 4.4440 4.4440 12,000
Oct 28, 2024 4.4080 4.4980 4.4080 4.4880 4.4880 2,590
Oct 25, 2024 4.3670 4.5310 4.3670 4.5310 4.5310 1,178
Oct 24, 2024 4.2800 4.3870 4.2800 4.3870 4.3870 6,459
Oct 23, 2024 4.2880 4.2880 4.2880 4.2880 4.2880 -
Oct 22, 2024 4.2520 4.3040 4.2520 4.3040 4.3040 3,000
Oct 21, 2024 4.3130 4.3610 4.3130 4.3610 4.3610 10,000
Oct 18, 2024 4.3290 4.3760 4.3290 4.3760 4.3760 400
Oct 17, 2024 4.2430 4.4000 4.2430 4.4000 4.4000 4,035
Oct 16, 2024 4.2360 4.2520 4.2360 4.2520 4.2520 750
Oct 15, 2024 4.2180 4.3050 4.2180 4.3050 4.3050 3,037
Oct 14, 2024 4.1900 4.1900 4.1900 4.1900 4.1900 -
Oct 11, 2024 4.2030 4.2030 4.2030 4.2030 4.2030 -
Oct 10, 2024 4.1870 4.1870 4.1870 4.1870 4.1870 -
Oct 9, 2024 4.1810 4.1930 4.1810 4.1920 4.1920 429
Oct 8, 2024 4.2140 4.2140 4.1990 4.1990 4.1990 200
Oct 7, 2024 4.1360 4.1360 4.1360 4.1360 4.1360 -
Oct 4, 2024 3.9560 3.9560 3.9560 3.9560 3.9560 -
Oct 3, 2024 3.9730 3.9730 3.9730 3.9730 3.9730 -
Oct 2, 2024 4.0800 4.0800 4.0290 4.0290 4.0290 459
Oct 1, 2024 4.1720 4.1720 4.1400 4.1400 4.1400 2,221
Sep 30, 2024 4.1620 4.1620 4.1350 4.1350 4.1350 678
Sep 27, 2024 4.1690 4.1690 4.1650 4.1650 4.1650 42
Sep 26, 2024 4.0890 4.1360 4.0890 4.1360 4.1360 4
Sep 25, 2024 4.0900 4.1570 4.0900 4.1130 4.1130 407
Sep 24, 2024 4.0690 4.1440 4.0690 4.1440 4.1440 2,321
Sep 23, 2024 4.0600 4.0600 4.0440 4.0440 4.0440 2,834
Sep 20, 2024 4.0650 4.0650 4.0650 4.0650 4.0650 -
Sep 19, 2024 4.0360 4.0470 4.0360 4.0470 4.0470 1,200
Sep 18, 2024 4.0300 4.0390 4.0260 4.0390 4.0390 40
Sep 17, 2024 3.9660 4.0710 3.9660 4.0710 4.0710 1,857
Sep 16, 2024 3.9830 3.9860 3.9820 3.9820 3.9820 2,808
Sep 13, 2024 3.9320 3.9720 3.9320 3.9720 3.9720 3,250
Sep 12, 2024 3.9990 3.9990 3.9990 3.9990 3.9990 845
Sep 11, 2024 3.8960 3.9290 3.8960 3.9290 3.9290 2,387
Sep 10, 2024 3.9440 3.9440 3.9440 3.9440 3.9440 -
Sep 9, 2024 3.9310 3.9310 3.9310 3.9310 3.9310 25
Sep 6, 2024 4.0260 4.0260 4.0260 4.0260 4.0260 -
Sep 5, 2024 3.9550 3.9550 3.9550 3.9550 3.9550 -
Sep 4, 2024 3.8580 4.0070 3.8580 4.0070 4.0070 2,819
Sep 3, 2024 4.0770 4.0770 3.9960 3.9960 3.9960 790
Sep 2, 2024 4.1440 4.1440 4.1390 4.1440 4.1440 771
Aug 30, 2024 4.0940 4.1470 4.0940 4.1470 4.1470 300
Aug 29, 2024 4.0280 4.0280 4.0280 4.0280 4.0280 -
Aug 28, 2024 4.1770 4.1770 4.1770 4.1770 4.1770 -
Aug 27, 2024 4.1230 4.1260 4.1230 4.1260 4.1260 1,700
Aug 26, 2024 4.0930 4.1400 4.0930 4.1400 4.1400 3,835
Aug 23, 2024 4.0720 4.0800 4.0720 4.0800 4.0800 250
Aug 22, 2024 4.0400 4.0690 4.0400 4.0690 4.0690 835
Aug 21, 2024 4.0550 4.0720 4.0550 4.0720 4.0720 24
Aug 20, 2024 4.1040 4.1040 4.1040 4.1040 4.1040 -
Aug 19, 2024 4.0330 4.1310 4.0330 4.1310 4.1310 1
Aug 16, 2024 4.0840 4.0840 4.0840 4.0840 4.0840 -
Aug 15, 2024 4.0220 4.0800 4.0160 4.0160 4.0160 805
Aug 14, 2024 3.9860 3.9860 3.9860 3.9860 3.9860 -
Aug 13, 2024 3.9350 3.9350 3.9350 3.9350 3.9350 -
Aug 12, 2024 3.9680 3.9680 3.9590 3.9590 3.9590 601
Aug 9, 2024 3.8260 3.8260 3.8260 3.8260 3.8260 -
Aug 8, 2024 0.0600 Dividend
Aug 8, 2024 3.7790 3.7790 3.7790 3.7790 3.7790 -
Aug 7, 2024 3.8340 3.9400 3.8340 3.9400 3.8800 4,487
Aug 6, 2024 3.7060 3.7640 3.7060 3.7640 3.7067 7
Aug 5, 2024 3.6450 3.7430 3.5980 3.7430 3.6860 22,761
Aug 2, 2024 3.9020 3.9020 3.9020 3.9020 3.8426 -
Aug 1, 2024 4.3570 4.3570 4.3310 4.3320 4.2660 3,405
Jul 31, 2024 4.3290 4.3290 4.3290 4.3290 4.2631 -
Jul 30, 2024 4.4110 4.4110 4.4110 4.4110 4.3438 -
Jul 29, 2024 4.4170 4.4330 4.4060 4.4060 4.3389 4,700
Jul 26, 2024 4.0920 4.1000 4.0920 4.1000 4.0376 5,000
Jul 25, 2024 4.0300 4.0300 4.0300 4.0300 3.9686 3,300
Jul 24, 2024 4.0010 4.0010 4.0010 4.0010 3.9401 -
Jul 23, 2024 4.0520 4.0520 4.0520 4.0520 3.9903 -
Jul 22, 2024 4.0050 4.0600 4.0050 4.0600 3.9982 2,000
Jul 19, 2024 3.9450 3.9780 3.9450 3.9780 3.9174 371
Jul 18, 2024 3.8950 3.8950 3.8950 3.8950 3.8357 -
Jul 17, 2024 3.8510 3.9420 3.8510 3.9420 3.8820 1,550
Jul 16, 2024 3.7900 3.9050 3.7900 3.9050 3.8455 442
Jul 15, 2024 3.8320 3.9480 3.8160 3.9480 3.8879 2,529
Jul 12, 2024 3.8240 3.8240 3.8240 3.8240 3.7658 -
Jul 11, 2024 3.8450 3.8450 3.8450 3.8450 3.7864 -
Jul 10, 2024 3.7750 3.8380 3.7750 3.8350 3.7766 10,285
Jul 9, 2024 3.9140 3.9140 3.9040 3.9040 3.8445 499
Jul 8, 2024 3.8240 3.9380 3.8240 3.9380 3.8780 587
Jul 5, 2024 3.8710 3.9610 3.8710 3.9610 3.9007 500
Jul 4, 2024 3.8190 3.9060 3.8190 3.9060 3.8465 1,900
Jul 3, 2024 3.7730 3.8330 3.7730 3.8330 3.7746 500
Jul 2, 2024 3.6970 3.7830 3.6970 3.7830 3.7254 7,569
Jul 1, 2024 3.7160 3.7410 3.7160 3.7270 3.6702 4,250
Jun 28, 2024 3.7110 3.7110 3.6980 3.6980 3.6417 2,850
Jun 27, 2024 3.7380 3.7380 3.7100 3.7100 3.6535 5,570
Jun 26, 2024 3.6950 3.7490 3.6800 3.6800 3.6240 3,207
Jun 25, 2024 3.7210 3.7210 3.7210 3.7210 3.6643 -
Jun 24, 2024 3.7510 3.7510 3.7510 3.7510 3.6939 -
Jun 21, 2024 3.7900 3.7900 3.7390 3.7390 3.6821 18
Jun 20, 2024 3.6550 3.7260 3.6550 3.7260 3.6693 494
Jun 19, 2024 3.6860 3.6870 3.6860 3.6870 3.6309 1,550
Jun 18, 2024 3.6770 3.6770 3.6480 3.6770 3.6210 209
Jun 17, 2024 3.6240 3.6240 3.6240 3.6240 3.5688 62
Jun 14, 2024 3.6740 3.6740 3.5990 3.5990 3.5442 90
Jun 13, 2024 3.6340 3.6340 3.6340 3.6340 3.5787 -
Jun 12, 2024 3.5990 3.7470 3.5990 3.7470 3.6899 953
Jun 11, 2024 3.6580 3.6580 3.6510 3.6510 3.5954 464
Jun 10, 2024 3.6860 3.6910 3.6550 3.6550 3.5993 4,759
Jun 7, 2024 3.7260 3.7260 3.6820 3.6820 3.6259 870
Jun 6, 2024 3.6770 3.7590 3.6770 3.7590 3.7018 1,000
Jun 5, 2024 3.6840 3.6840 3.6840 3.6840 3.6279 -
Jun 4, 2024 3.7390 3.7390 3.7390 3.7390 3.6821 -
Jun 3, 2024 3.7310 3.7470 3.7310 3.7470 3.6899 5,000
May 31, 2024 3.7880 3.7880 3.7880 3.7880 3.7303 500
May 30, 2024 3.6260 3.6260 3.6260 3.6260 3.5708 -
May 29, 2024 3.6560 3.6560 3.6560 3.6560 3.6003 -
May 28, 2024 3.6860 3.7190 3.6860 3.6900 3.6338 1,497
May 27, 2024 3.6980 3.7400 3.6980 3.7400 3.6830 500
May 24, 2024 3.5390 3.6640 3.5390 3.6640 3.6082 12,761
May 23, 2024 3.6760 3.6760 3.6410 3.6410 3.5856 26
May 22, 2024 3.7410 3.8140 3.6670 3.6670 3.6112 6,500
May 21, 2024 3.7080 3.7080 3.7080 3.7080 3.6515 -
May 20, 2024 3.7730 3.7730 3.7730 3.7730 3.7155 -
May 17, 2024 3.7980 3.7980 3.7980 3.7980 3.7402 1,065
May 16, 2024 3.8110 3.8660 3.8110 3.8410 3.7825 1,250
May 15, 2024 3.7670 3.7670 3.7670 3.7670 3.7096 -
May 14, 2024 3.7270 3.7850 3.7270 3.7640 3.7067 385
May 13, 2024 3.7030 3.7910 3.7030 3.7910 3.7333 1,204
May 10, 2024 3.6920 3.7020 3.6900 3.7020 3.6456 218
May 9, 2024 3.6670 3.6670 3.6670 3.6670 3.6112 -
May 8, 2024 3.6070 3.6490 3.6070 3.6410 3.5856 1,667
May 7, 2024 3.5580 3.6600 3.5580 3.6600 3.6043 278
May 6, 2024 3.5580 3.5580 3.5240 3.5240 3.4703 1,000
May 3, 2024 3.5050 3.5050 3.5050 3.5050 3.4516 -
May 2, 2024 3.4650 3.4650 3.4650 3.4650 3.4122 92
Apr 30, 2024 3.5200 3.6010 3.5200 3.5470 3.4930 542
Apr 29, 2024 3.5090 3.6050 3.5090 3.6050 3.5501 13,000
Apr 26, 2024 3.2950 3.6000 3.2950 3.5640 3.5097 2,125
Apr 25, 2024 3.3100 3.3100 3.3100 3.3100 3.2596 -
Apr 24, 2024 3.3330 3.3330 3.3120 3.3240 3.2734 584
Apr 23, 2024 3.2690 3.2690 3.2690 3.2690 3.2192 -
Apr 22, 2024 3.1670 3.2340 3.1670 3.2340 3.1848 385
Apr 19, 2024 3.1690 3.1690 3.1690 3.1690 3.1207 -
Apr 18, 2024 3.1650 3.2020 3.1650 3.2020 3.1532 185
Apr 17, 2024 3.1320 3.1710 3.1320 3.1710 3.1227 14
Apr 16, 2024 3.1680 3.1680 3.1590 3.1590 3.1109 13
Apr 15, 2024 3.2000 3.2000 3.2000 3.2000 3.1513 -
Apr 12, 2024 3.1500 3.1500 3.1500 3.1500 3.1020 -
Apr 11, 2024 3.2380 3.2380 3.2380 3.2380 3.1887 -
Apr 10, 2024 3.2720 3.2720 3.2530 3.2530 3.2035 23
Apr 9, 2024 3.2300 3.3060 3.2290 3.2290 3.1798 18,454
Apr 8, 2024 3.2390 3.2450 3.2390 3.2450 3.1956 53
Apr 5, 2024 3.2370 3.2950 3.2370 3.2390 3.1897 4,114
Apr 4, 2024 3.1620 3.2680 3.1620 3.2680 3.2182 1,784
Apr 3, 2024 3.1000 3.2370 3.1000 3.1680 3.1198 1,214
Apr 2, 2024 3.1010 3.1650 3.1010 3.1100 3.0626 13,858
Mar 28, 2024 3.0720 3.0950 3.0720 3.0950 3.0479 1,610
Mar 27, 2024 3.0250 3.0400 3.0250 3.0390 2.9927 518
Mar 26, 2024 2.9850 3.0750 2.9850 3.0750 3.0282 2,850
Mar 25, 2024 3.0180 3.0190 3.0180 3.0180 2.9720 1,835
Mar 22, 2024 2.9340 3.0450 2.9340 3.0450 2.9986 2,644
Mar 21, 2024 2.9000 2.9260 2.9000 2.9260 2.8814 135
Mar 20, 2024 2.7680 2.8800 2.7680 2.8800 2.8361 2,800
Mar 19, 2024 2.7890 2.7930 2.7890 2.7930 2.7505 464
Mar 18, 2024 2.8290 2.8400 2.7900 2.8400 2.7968 1,575
Mar 15, 2024 2.7990 2.7990 2.7990 2.7990 2.7564 -
Mar 14, 2024 0.1150 Dividend
Mar 14, 2024 2.8450 2.8450 2.8280 2.8280 2.7849 1,500
Mar 13, 2024 2.9600 2.9600 2.9550 2.9550 2.7968 114
Mar 12, 2024 2.9360 2.9360 2.9360 2.9360 2.7788 -
Mar 11, 2024 2.9370 2.9370 2.9370 2.9370 2.7797 -
Mar 8, 2024 2.9320 2.9320 2.9320 2.9320 2.7750 -
Mar 7, 2024 2.9470 2.9710 2.9470 2.9710 2.8119 396
Mar 6, 2024 2.9140 3.0090 2.9140 3.0090 2.8479 708
Mar 5, 2024 2.8830 2.8830 2.8830 2.8830 2.7286 -
Mar 4, 2024 2.8740 2.9610 2.8740 2.9610 2.8024 334
Mar 1, 2024 2.8030 2.8850 2.8030 2.8780 2.7239 4,000
Feb 29, 2024 2.7150 2.8540 2.7150 2.8540 2.7012 759
Feb 28, 2024 2.7120 2.7120 2.7120 2.7120 2.5668 -
Feb 27, 2024 2.7000 2.7830 2.7000 2.7830 2.6340 158
Feb 26, 2024 2.7020 2.7020 2.7020 2.7020 2.5573 -
Feb 23, 2024 2.7000 2.7560 2.7000 2.7560 2.6084 4,050
Feb 22, 2024 2.6750 2.6940 2.6750 2.6920 2.5478 146
Feb 21, 2024 2.6590 2.7400 2.6590 2.7400 2.5933 18,000
Feb 20, 2024 2.6800 2.6870 2.6800 2.6870 2.5431 561
Feb 19, 2024 2.6910 2.6910 2.6910 2.6910 2.5469 -
Feb 16, 2024 2.5200 2.5200 2.5200 2.5200 2.3850 -
Feb 15, 2024 2.4570 2.4990 2.4570 2.4990 2.3652 285
Feb 14, 2024 2.3890 2.5020 2.3890 2.5020 2.3680 200
Feb 13, 2024 2.4180 2.4750 2.4180 2.4750 2.3425 1,201
Feb 12, 2024 2.4980 2.4980 2.4400 2.4790 2.3462 3,542
Feb 9, 2024 2.5370 2.5370 2.5370 2.5370 2.4011 -
Feb 8, 2024 2.5990 2.5990 2.5450 2.5450 2.4087 4,630
Feb 7, 2024 2.5880 2.6050 2.5880 2.6050 2.4655 1,000
Feb 6, 2024 2.5410 2.6050 2.5410 2.6050 2.4655 5,200
Feb 5, 2024 2.5710 2.5710 2.5710 2.5710 2.4333 -
Feb 2, 2024 2.6090 2.6090 2.5940 2.5940 2.4551 120
Feb 1, 2024 2.6160 2.6160 2.6160 2.6160 2.4759 -
Jan 31, 2024 2.6320 2.7050 2.6320 2.7050 2.5601 1,510
Jan 30, 2024 2.6180 2.6180 2.6180 2.6180 2.4778 -
Jan 29, 2024 2.7000 2.7000 2.6270 2.6270 2.4863 3,901
Jan 26, 2024 2.5570 2.6820 2.5570 2.6820 2.5384 519
Jan 25, 2024 2.5290 2.6000 2.5290 2.6000 2.4608 1,234
Jan 24, 2024 2.5480 2.5800 2.5480 2.5800 2.4418 2,000
Jan 23, 2024 2.4810 2.5490 2.4810 2.5090 2.3746 650
Jan 22, 2024 2.4350 2.4800 2.4350 2.4800 2.3472 3,150
Jan 19, 2024 2.4000 2.4140 2.4000 2.4140 2.2847 213
Jan 18, 2024 2.3880 2.3880 2.3880 2.3880 2.2601 -
Jan 17, 2024 2.4580 2.4580 2.4580 2.4580 2.3264 42
Jan 16, 2024 2.4660 2.4660 2.4460 2.4460 2.3150 285
Jan 15, 2024 2.5050 2.5050 2.5050 2.5050 2.3709 -
Jan 12, 2024 2.4650 2.5050 2.4650 2.5050 2.3709 1,100
Jan 11, 2024 2.5030 2.5030 2.5030 2.5030 2.3690 -
Jan 10, 2024 2.5330 2.5330 2.5000 2.5000 2.3661 2,000

Related Tickers

SID.F State Bank of India
84.50
-0.59%
 
PTBRY PT Bank Negara Indonesia (Persero) Tbk
13.41
-4.15%
 
UZC.BE Axis Bank Ltd
59.00
-0.84%
 
PQ9.MU PT Bank Mandiri (Persero) Tbk
0.3480
0.00%
 
HSNGY Hang Seng Bank Limited
11.69
-0.51%
 
PBCRY PT Bank Central Asia Tbk
14.82
-0.40%
 
PPERY PT Bank Mandiri (Persero) Tbk
13.72
-0.15%
 
SGBLY Standard Bank Group Limited
11.34
-0.70%
 
DEVL.F DBS Group Holdings Ltd
31.59
-1.56%
 
BKRKY PT Bank Rakyat Indonesia (Persero) Tbk
12.23
-2.16%