NatWest Group plc (RBSPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:34AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 15,800 |
| Apr 24, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 23, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 4,000 |
| Apr 22, 2024 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | 3.3600 | 400 |
| Apr 19, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 13,600 |
| Apr 18, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 400 |
| Apr 17, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Apr 16, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Apr 15, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 100 |
| Apr 12, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 4,000 |
| Apr 11, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 10, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 10,000 |
| Apr 09, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Apr 08, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Apr 05, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 100 |
| Apr 04, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 1,300 |
| Apr 03, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Apr 02, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Apr 01, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Mar 28, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 100 |
| Mar 27, 2024 | 3.3100 | 3.3100 | 3.2000 | 3.2000 | 3.2000 | 900 |
| Mar 26, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Mar 25, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 300 |
| Mar 22, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3,700 |
| Mar 21, 2024 | 3.1500 | 3.1500 | 3.1100 | 3.1100 | 3.1100 | 1,900 |
| Mar 20, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 8,500 |
| Mar 19, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Mar 18, 2024 | 3.0100 | 3.1200 | 2.8000 | 2.8000 | 2.8000 | 15,700 |
| Mar 15, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 500 |
| Mar 14, 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 4,000 |
| Mar 14, 2024 | 0.147 Dividend | |||||
| Mar 13, 2024 | 3.3000 | 3.3000 | 3.0000 | 3.0000 | 2.8530 | 600 |
| Mar 12, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9766 | 17,100 |
| Mar 11, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9766 | - |
| Mar 08, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9766 | 2,200 |
| Mar 07, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9766 | - |
| Mar 06, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9766 | - |
| Mar 05, 2024 | 3.1200 | 3.1300 | 3.1200 | 3.1300 | 2.9766 | 300 |
| Mar 04, 2024 | 3.1500 | 3.2100 | 3.1500 | 3.2100 | 3.0527 | 9,800 |
| Mar 01, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8530 | - |
| Feb 29, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8530 | 11,200 |
| Feb 28, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.7864 | - |
| Feb 27, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.7864 | 100 |
| Feb 26, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | - |
| Feb 23, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | - |
| Feb 22, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | 4,200 |
| Feb 21, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | - |
| Feb 20, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | - |
| Feb 16, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | 2,000 |
| Feb 15, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6057 | - |
| Feb 14, 2024 | 2.6200 | 2.7400 | 2.5000 | 2.7400 | 2.6057 | 8,700 |
| Feb 13, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.4916 | - |
| Feb 12, 2024 | 2.6200 | 2.6200 | 2.5100 | 2.6200 | 2.4916 | 4,300 |
| Feb 09, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5201 | 1,200 |
| Feb 08, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.5867 | 3,500 |
| Feb 07, 2024 | 2.6200 | 2.7500 | 2.6200 | 2.7500 | 2.6152 | 4,000 |
| Feb 06, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5487 | - |
| Feb 05, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5487 | - |
| Feb 02, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5487 | - |
| Feb 01, 2024 | 2.8100 | 2.8100 | 2.6800 | 2.6800 | 2.5487 | 700 |
| Jan 31, 2024 | 2.8800 | 2.8800 | 2.7700 | 2.7700 | 2.6343 | 700 |
| Jan 30, 2024 | 2.8600 | 2.8600 | 2.7800 | 2.7800 | 2.6438 | 9,900 |
| Jan 29, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7103 | - |
| Jan 26, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7103 | 300 |
| Jan 25, 2024 | 2.6700 | 2.7700 | 2.6700 | 2.7700 | 2.6343 | 1,800 |
| Jan 24, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.5962 | - |
| Jan 23, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.5962 | 24,600 |
| Jan 22, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.5772 | 13,800 |
| Jan 19, 2024 | 2.6300 | 2.7400 | 2.6300 | 2.7400 | 2.6057 | 4,900 |
| Jan 18, 2024 | 2.5900 | 2.6900 | 2.5900 | 2.6300 | 2.5011 | 3,500 |
| Jan 17, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.4726 | 100 |
| Jan 16, 2024 | 2.7400 | 2.7400 | 2.6400 | 2.6400 | 2.5106 | 36,800 |
| Jan 12, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5392 | - |
| Jan 11, 2024 | 2.7300 | 2.8400 | 2.6700 | 2.6700 | 2.5392 | 3,800 |
| Jan 10, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.7864 | - |
| Jan 09, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.7864 | - |
| Jan 08, 2024 | 2.8200 | 2.9300 | 2.8200 | 2.9300 | 2.7864 | 5,200 |
| Jan 05, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.6723 | 1,700 |
| Jan 04, 2024 | 2.7900 | 2.8000 | 2.6700 | 2.6700 | 2.5392 | 2,800 |
| Jan 03, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6438 | - |
| Jan 02, 2024 | 2.7700 | 2.8500 | 2.7700 | 2.7800 | 2.6438 | 7,300 |
| Dec 29, 2023 | 2.7900 | 2.8000 | 2.6700 | 2.6700 | 2.5392 | 6,500 |
| Dec 28, 2023 | 2.6600 | 2.7800 | 2.6600 | 2.7800 | 2.6438 | 700 |
| Dec 27, 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | 200 |
| Dec 26, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.5677 | 200 |
| Dec 22, 2023 | 2.8500 | 2.8500 | 2.5900 | 2.7400 | 2.6057 | 2,600 |
| Dec 21, 2023 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | 2.5582 | 2,900 |
| Dec 20, 2023 | 2.5800 | 2.7400 | 2.5800 | 2.7000 | 2.5677 | 4,000 |
| Dec 19, 2023 | 2.7700 | 2.7900 | 2.7700 | 2.7900 | 2.6533 | 13,800 |
| Dec 18, 2023 | 2.7700 | 2.8800 | 2.6900 | 2.6900 | 2.5582 | 12,000 |
| Dec 15, 2023 | 2.8100 | 2.9300 | 2.7000 | 2.9300 | 2.7864 | 10,500 |
| Dec 14, 2023 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | 2.7103 | 2,900 |
| Dec 13, 2023 | 2.7100 | 2.7500 | 2.7100 | 2.7500 | 2.6152 | 28,200 |
| Dec 12, 2023 | 2.7200 | 2.7300 | 2.6100 | 2.6400 | 2.5106 | 9,000 |
| Dec 11, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6152 | 18,600 |
| Dec 08, 2023 | 2.7300 | 2.8000 | 2.6700 | 2.8000 | 2.6628 | 13,800 |
| Dec 07, 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5487 | 5,900 |
| Dec 06, 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5487 | 3,500 |
| Dec 05, 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5392 | 1,800 |
| Dec 04, 2023 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | 2.5297 | 15,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.