OTC Markets OTCPK - Delayed Quote
USD
NatWest Group plc (RBSPF)
8.25
-0.29
(-3.40%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.96
8.02
7.62
7.95
7.95
5,100
Oct 30, 2026
7.81
7.82
7.51
7.72
7.72
7,600
Oct 29, 2026
8.26
8.56
8.25
8.54
8.54
4,700
Oct 28, 2026
9.21
9.21
8.30
8.57
8.57
5,400
Oct 27, 2026
8.45
8.52
8.21
8.52
8.52
4,300
Oct 26, 2026
8.54
8.64
8.34
8.34
8.34
9,000
Oct 23, 2026
8.31
8.42
8.30
8.39
8.39
23,800
Oct 22, 2026
8.59
8.59
8.49
8.49
8.49
9,000
Oct 21, 2026
8.65
8.76
8.44
8.76
8.76
1,900
Oct 20, 2026
8.56
8.70
8.34
8.63
8.63
6,300
Oct 19, 2026
8.64
8.67
8.31
8.53
8.53
5,900
Oct 16, 2026
8.85
8.85
8.56
8.81
8.81
2,500
Oct 15, 2026
8.93
8.98
8.69
8.90
8.90
16,200
Oct 14, 2026
8.78
8.82
8.29
8.77
8.77
11,100
Oct 13, 2026
8.86
8.91
8.62
8.91
8.91
7,700
Oct 12, 2026
8.60
8.69
8.60
8.60
8.60
3,800
Oct 9, 2026
8.06
8.62
8.06
8.62
8.62
10,700
Oct 8, 2026
8.99
8.99
8.25
8.56
8.56
16,100
Oct 7, 2026
8.57
8.69
8.57
8.63
8.63
17,100
Oct 6, 2026
8.88
8.92
8.86
8.91
8.91
12,800
Oct 5, 2026
8.75
8.78
8.55
8.75
8.75
3,500
Oct 2, 2026
8.75
8.86
8.74
8.82
8.82
21,000
Oct 1, 2026
8.48
8.70
8.38
8.65
8.65
6,300
Sep 30, 2026
9.13
9.14
8.84
9.07
9.07
11,400
Sep 29, 2026
9.14
9.31
8.82
9.17
9.17
4,400
Sep 28, 2026
9.31
9.31
8.97
8.97
8.97
3,700
Sep 25, 2026
9.16
9.18
9.14
9.18
9.18
407,500
Sep 24, 2026
8.58
9.32
8.58
8.83
8.83
5,400
Sep 23, 2026
8.86
9.07
8.86
8.97
8.97
7,700
Sep 22, 2026
9.36
9.36
9.25
9.26
9.26
7,300
Sep 21, 2026
9.45
9.56
9.34
9.34
9.34
7,000
Sep 18, 2026
9.31
9.37
9.25
9.27
9.27
2,400
Sep 17, 2026
9.02
9.56
9.02
9.34
9.34
7,400
Sep 16, 2026
9.24
9.47
9.16
9.16
9.16
5,000
Sep 15, 2026
9.16
9.31
9.16
9.25
9.25
8,000
Sep 14, 2026
9.22
9.28
9.12
9.12
9.12
3,500
Sep 11, 2026
9.43
9.47
9.22
9.23
9.23
6,500
Sep 10, 2026
9.14
9.50
9.09
9.13
9.13
48,100
Sep 9, 2026
9.33
9.35
9.05
9.34
9.34
4,900
Sep 8, 2026
9.47
9.47
8.93
8.93
8.93
4,600
Sep 4, 2026
8.98
9.55
8.98
9.34
9.34
7,700
Sep 3, 2026
9.70
9.70
8.92
9.33
9.33
3,900
Sep 2, 2026
9.32
9.38
9.24
9.24
9.24
9,100
Sep 1, 2026
9.27
9.27
9.03
9.04
9.04
3,600
Aug 31, 2026
8.70
9.15
8.70
9.11
9.11
4,900
Aug 28, 2026
9.73
9.73
9.00
9.19
9.19
6,000
Aug 27, 2026
9.25
9.25
9.04
9.10
9.10
5,200
Aug 26, 2026
8.93
9.44
8.93
9.32
9.32
8,100
Aug 25, 2026
9.43
9.43
9.30
9.32
9.32
1,900
Aug 24, 2026
9.40
9.42
9.27
9.42
9.42
7,500
Aug 21, 2026
9.35
9.35
9.25
9.25
9.25
6,800
Aug 20, 2026
9.80
9.80
8.96
8.96
8.96
4,200
Aug 19, 2026
9.26
9.30
8.76
8.76
8.76
13,100
Aug 18, 2026
9.48
9.48
9.32
9.32
9.32
7,700
Aug 17, 2026
9.43
9.65
9.41
9.60
9.60
4,600
Aug 14, 2026
9.62
9.62
9.40
9.40
9.40
2,900
Aug 13, 2026
0.162
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
9.41
9.71
9.39
9.71
9.71
8,900
Aug 12, 2026
9.66
9.70
9.43
9.70
9.54
3,800
Aug 11, 2026
9.56
9.61
9.22
9.39
9.23
8,800
Aug 10, 2026
9.61
9.62
9.41
9.41
9.25
1,800
Aug 7, 2026
9.20
9.65
9.20
9.65
9.49
4,600
Aug 6, 2026
9.72
9.72
9.32
9.54
9.38
2,200
Aug 5, 2026
9.61
9.67
9.37
9.61
9.45
9,400
Aug 4, 2026
9.13
9.67
9.13
9.67
9.51
1,218,400
Aug 3, 2026
9.71
9.71
9.44
9.55
9.39
10,800
Jul 31, 2026
9.52
9.65
9.24
9.49
9.33
4,600
Jul 30, 2026
9.28
9.29
9.23
9.29
9.13
7,700
Jul 29, 2026
8.83
8.92
8.56
8.79
8.64
7,900
Jul 28, 2026
8.89
8.94
8.57
8.66
8.52
4,100
Jul 27, 2026
9.18
9.19
8.87
9.17
9.02
4,400
Jul 24, 2026
9.02
9.10
8.76
8.80
8.65
4,600
Jul 23, 2026
8.99
8.99
8.55
8.55
8.41
24,400
Jul 22, 2026
8.95
9.21
8.95
9.14
8.99
2,200
Jul 21, 2026
9.03
9.16
8.96
9.16
9.01
22,900
Jul 20, 2026
8.99
9.36
8.65
8.88
8.73
6,800
Jul 17, 2026
8.88
9.03
8.68
9.03
8.88
8,000
Jul 16, 2026
8.94
9.00
8.70
8.83
8.68
3,800
Jul 15, 2026
8.87
9.04
8.82
8.83
8.68
14,700
Jul 14, 2026
8.78
8.79
8.69
8.69
8.54
7,400
Jul 13, 2026
8.59
8.81
8.52
8.79
8.64
8,800
Jul 10, 2026
8.96
8.98
8.70
8.92
8.77
5,000
Jul 9, 2026
9.13
9.13
8.66
8.89
8.74
4,700
Jul 8, 2026
8.92
8.92
8.52
8.72
8.57
4,600
Jul 7, 2026
8.72
9.06
8.54
8.98
8.83
8,700
Jul 6, 2026
9.16
9.66
8.83
9.08
8.93
7,900
Jul 2, 2026
8.88
9.11
8.82
9.02
8.87
17,700
Jul 1, 2026
8.67
9.07
8.67
9.07
8.92
11,100
Jun 30, 2026
8.84
8.87
8.47
8.48
8.34
9,500
Jun 29, 2026
8.98
8.98
8.56
8.78
8.63
13,400
Jun 26, 2026
8.38
8.72
8.38
8.59
8.45
5,100
Jun 25, 2026
8.68
8.85
8.46
8.82
8.67
22,700
Jun 24, 2026
8.55
8.56
8.20
8.47
8.33
5,900
Jun 23, 2026
8.70
8.71
8.39
8.39
8.25
7,000
Jun 22, 2026
8.81
8.86
8.51
8.51
8.37
22,700
Jun 18, 2026
8.46
8.52
8.17
8.49
8.35
7,000
Jun 17, 2026
8.53
8.57
8.20
8.20
8.06
3,200
Jun 16, 2026
7.93
8.51
7.93
8.35
8.21
6,600
Jun 15, 2026
8.30
8.30
8.23
8.29
8.15
11,100
Jun 12, 2026
8.24
8.31
8.01
8.24
8.10
9,400
Jun 11, 2026
7.94
8.10
7.78
8.10
7.96
8,300
Jun 10, 2026
7.95
8.04
7.42
7.85
7.72
10,500
Jun 9, 2026
8.07
8.07
7.73
8.07
7.94
4,300
Jun 8, 2026
7.99
8.04
7.72
7.72
7.59
27,900
Jun 5, 2026
8.47
8.47
7.85
7.87
7.74
4,700
Jun 4, 2026
8.03
8.14
7.85
8.00
7.87
107,500
Jun 3, 2026
7.97
8.03
7.91
7.98
7.85
5,200
Jun 2, 2026
8.02
8.13
8.02
8.13
7.99
6,200
Jun 1, 2026
8.33
8.33
7.89
8.03
7.90
18,000
May 29, 2026
8.05
8.13
7.96
8.11
7.97
8,200
May 28, 2026
7.69
7.97
7.65
7.79
7.66
25,200
May 27, 2026
8.01
8.11
8.01
8.11
7.97
5,400
May 26, 2026
8.11
8.11
7.53
7.99
7.86
17,200
May 22, 2026
7.93
8.15
7.61
7.92
7.79
13,600
May 21, 2026
7.88
8.27
7.53
7.86
7.73
10,900
May 20, 2026
7.61
8.21
7.61
7.80
7.67
20,600
May 19, 2026
7.70
7.70
7.25
7.56
7.43
3,500
May 18, 2026
7.35
7.71
7.14
7.71
7.58
9,200
May 15, 2026
7.42
7.72
7.42
7.46
7.34
89,900
May 14, 2026
7.17
7.76
7.17
7.66
7.53
23,200
May 13, 2026
7.63
7.70
7.55
7.63
7.50
6,500
May 12, 2026
7.62
7.70
7.51
7.63
7.50
32,400
May 11, 2026
8.38
8.38
7.50
7.65
7.52
48,700
May 8, 2026
8.00
8.00
7.88
7.89
7.76
9,700
May 7, 2026
7.85
7.86
7.54
7.54
7.41
9,300
May 6, 2026
7.81
8.21
7.58
7.87
7.74
25,100
May 5, 2026
7.45
7.55
7.39
7.49
7.36
28,400
May 4, 2026
7.16
7.67
7.16
7.59
7.46
17,700
May 1, 2026
7.65
7.86
7.64
7.65
7.52
13,000
Apr 30, 2026
7.90
8.15
7.79
7.94
7.81
11,700
Apr 29, 2026
7.70
7.80
7.46
7.70
7.57
9,100
Apr 28, 2026
7.87
7.90
7.36
7.83
7.70
8,400
Apr 27, 2026
8.01
8.01
7.79
7.83
7.70
12,000
Apr 24, 2026
7.81
7.93
7.78
7.91
7.78
8,900
Apr 23, 2026
7.84
7.97
7.83
7.83
7.70
10,900
Apr 22, 2026
8.04
8.07
7.96
7.96
7.83
7,100
Apr 21, 2026
8.18
8.20
7.83
7.83
7.70
11,900
Apr 20, 2026
8.72
8.72
8.21
8.31
8.17
8,200
Apr 17, 2026
8.60
8.62
8.00
8.46
8.32
11,100
Apr 16, 2026
8.48
8.48
8.05
8.42
8.28
4,700
Apr 15, 2026
8.47
8.54
8.47
8.52
8.38
6,900
Apr 14, 2026
8.52
8.72
8.02
8.49
8.35
20,300
Apr 13, 2026
8.22
8.41
7.86
8.38
8.24
38,500
Apr 10, 2026
8.31
8.34
8.27
8.28
8.14
22,900
Apr 9, 2026
8.11
8.30
8.07
8.22
8.08
22,200
Apr 8, 2026
8.08
8.66
8.03
8.16
8.02
11,200
Apr 7, 2026
7.44
7.68
7.44
7.50
7.37
5,300
Apr 6, 2026
7.71
7.77
7.43
7.77
7.64
23,800
Apr 2, 2026
7.54
7.71
7.54
7.63
7.50
9,400
Apr 1, 2026
7.79
7.86
7.73
7.77
7.64
14,300
Mar 31, 2026
7.27
7.43
7.18
7.18
7.06
21,600
Mar 30, 2026
7.23
7.30
7.11
7.13
7.01
11,200
Mar 27, 2026
7.22
7.25
6.78
7.05
6.93
12,900
Mar 26, 2026
7.19
7.30
6.93
7.23
7.11
7,200
Mar 25, 2026
7.04
7.61
7.02
7.34
7.22
9,500
Mar 24, 2026
7.03
7.30
7.03
7.20
7.08
10,800
Mar 23, 2026
7.23
7.26
6.93
6.93
6.81
38,400
Mar 20, 2026
7.16
7.16
6.76
7.12
7.00
13,100
Mar 19, 2026
0.305
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
7.56
7.56
7.05
7.40
7.28
12,000
Mar 18, 2026
7.75
7.80
7.72
7.79
7.36
6,000
Mar 17, 2026
7.59
8.00
7.59
7.84
7.41
11,600
Mar 16, 2026
7.90
7.90
7.43
7.74
7.31
11,700
Mar 13, 2026
7.68
7.68
7.31
7.47
7.06
10,200
Mar 12, 2026
7.22
7.75
7.22
7.71
7.28
15,900
Mar 11, 2026
7.93
7.99
7.90
7.90
7.46
10,400
Mar 10, 2026
8.24
8.24
7.75
8.04
7.60
13,100
Mar 9, 2026
7.65
7.85
7.65
7.85
7.42
10,600
Mar 6, 2026
8.14
8.14
7.65
7.87
7.44
14,500
Mar 5, 2026
7.73
7.96
7.66
7.96
7.52
15,700
Mar 4, 2026
7.45
8.06
7.45
8.01
7.57
10,500
Mar 3, 2026
8.25
8.25
7.52
8.03
7.59
13,900
Mar 2, 2026
8.14
8.24
8.05
8.06
7.62
8,500
Feb 27, 2026
8.34
8.42
8.22
8.23
7.78
19,800
Feb 26, 2026
8.57
8.58
8.02
8.58
8.11
9,200
Feb 25, 2026
8.29
8.47
8.29
8.40
7.94
23,600
Feb 24, 2026
8.17
8.35
7.96
8.28
7.82
7,000
Feb 23, 2026
8.38
8.38
8.23
8.24
7.79
10,200
Feb 20, 2026
8.44
8.50
8.14
8.50
8.03
3,600
Feb 19, 2026
8.31
8.40
8.31
8.39
7.93
8,700
Feb 18, 2026
9.03
9.03
8.54
8.58
8.11
24,200
Feb 17, 2026
8.65
8.65
7.84
8.31
7.85
31,300
Feb 13, 2026
7.87
8.21
7.82
7.96
7.52
7,900
Feb 12, 2026
8.06
8.35
7.90
8.22
7.77
9,700
Feb 11, 2026
8.35
8.42
8.26
8.38
7.92
6,200
Feb 10, 2026
8.44
8.77
8.21
8.45
7.98
10,000
Feb 9, 2026
8.37
8.60
8.10
8.44
7.97
9,700
Feb 6, 2026
9.07
9.12
9.00
9.12
8.62
14,100
Feb 5, 2026
9.10
9.21
8.63
8.99
8.49
9,400
Feb 4, 2026
9.50
9.72
9.45
9.48
8.96
30,800
Feb 3, 2026
9.55
9.58
9.46
9.52
8.99
220,800
Feb 2, 2026
9.29
9.64
9.29
9.52
8.99
11,300
Jan 30, 2026
9.20
9.21
8.84
9.18
8.67
15,800
Jan 29, 2026
9.44
9.44
8.60
9.19
8.68
13,700
Jan 28, 2026
9.18
9.35
8.85
9.09
8.59
23,700
Jan 27, 2026
9.71
9.71
8.86
9.11
8.61
16,900
Jan 26, 2026
9.01
9.01
8.82
9.00
8.50
9,100
Jan 23, 2026
8.78
8.85
8.77
8.80
8.31
4,900
Jan 22, 2026
8.55
8.90
8.51
8.88
8.39
20,900
Jan 21, 2026
8.81
8.85
8.33
8.85
8.36
345,600
Jan 20, 2026
8.48
8.82
8.48
8.71
8.23
7,300
Jan 16, 2026
8.73
8.83
8.68
8.76
8.28
11,600
Jan 15, 2026
8.65
8.65
8.56
8.61
8.13
4,700
Jan 14, 2026
8.78
8.78
8.52
8.54
8.07
4,900
Jan 13, 2026
8.50
8.55
8.02
8.27
7.81
23,600
Jan 12, 2026
8.71
8.72
8.43
8.67
8.19
6,600
Jan 9, 2026
8.59
8.69
8.59
8.68
8.20
15,300
Jan 8, 2026
9.14
9.14
8.49
8.76
8.28
5,900
Jan 7, 2026
8.92
8.92
8.47
8.59
8.12
19,700
Jan 6, 2026
9.03
9.04
8.45
8.96
8.47
103,100
Jan 5, 2026
9.01
9.31
9.01
9.04
8.54
9,800
Jan 2, 2026
8.92
8.92
8.84
8.88
8.39
9,400
Dec 31, 2025
8.82
8.83
8.76
8.82
8.33
5,800
Dec 30, 2025
8.70
8.88
8.32
8.32
7.86
4,800
Dec 29, 2025
8.77
8.77
8.53
8.54
8.07
5,800
Dec 26, 2025
8.63
8.87
8.62
8.87
8.38
12,800
Dec 24, 2025
8.69
8.87
8.60
8.61
8.13
5,900
Dec 23, 2025
8.65
8.85
8.57
8.75
8.27
12,100
Dec 22, 2025
9.16
9.16
8.23
8.40
7.94
10,700
Dec 19, 2025
8.69
8.74
8.43
8.72
8.24
15,900
Dec 18, 2025
8.60
8.65
8.54
8.54
8.07
24,500
Dec 17, 2025
8.67
8.67
8.36
8.43
7.96
18,300
Dec 16, 2025
8.73
8.73
8.25
8.36
7.90
8,400
Dec 15, 2025
7.90
8.57
7.90
8.45
7.98
16,900
Dec 12, 2025
8.01
8.44
8.00
8.44
7.97
5,300
Dec 11, 2025
7.82
8.45
7.82
8.26
7.80
4,000
Dec 10, 2025
7.77
8.77
7.77
7.84
7.41
7,600
Dec 9, 2025
8.06
8.32
8.06
8.20
7.75
14,400
Dec 8, 2025
8.32
8.75
8.22
8.32
7.86
38,500
Dec 5, 2025
8.37
8.37
8.00
8.30
7.84
11,100
Dec 4, 2025
7.83
8.44
7.83
8.40
7.94
31,400
Dec 3, 2025
8.44
8.44
7.89
8.17
7.72
99,100
Dec 2, 2025
8.47
8.51
7.96
8.23
7.78
7,900
Dec 1, 2025
8.28
8.45
8.28
8.35
7.89
10,100
Nov 28, 2025
8.44
8.45
8.15
8.42
7.96
5,000
Nov 26, 2025
8.10
8.29
7.97
7.98
7.54
24,800
Nov 25, 2025
7.97
7.97
7.72
7.72
7.29
8,700
Nov 24, 2025
7.57
7.71
7.56
7.71
7.28
3,800
Nov 21, 2025
7.86
7.86
7.38
7.67
7.25
9,000
Nov 20, 2025
7.67
7.95
7.26
7.48
7.07
13,400
Nov 19, 2025
7.41
8.15
7.39
7.67
7.25
15,100
Nov 18, 2025
7.34
7.81
7.31
7.70
7.27
17,200
Nov 17, 2025
7.98
7.98
7.63
7.63
7.21
15,000
Nov 14, 2025
8.47
8.47
7.60
7.99
7.55
8,800
Nov 13, 2025
7.76
8.30
7.76
8.18
7.73
10,200
Nov 12, 2025
8.18
8.27
7.70
8.00
7.56
67,100
Nov 11, 2025
8.21
8.22
7.92
8.03
7.59
14,800
Nov 10, 2025
8.55
8.55
7.99
8.13
7.68
50,900
Nov 7, 2025
8.21
8.26
7.58
7.65
7.23
9,400
Nov 6, 2025
8.20
8.24
7.61
8.23
7.78
3,800
Nov 5, 2025
7.16
7.82
7.16
7.82
7.39
10,500
Nov 4, 2025
7.62
7.74
7.38
7.38
6.97
17,700
Nov 3, 2025
7.75
7.80
7.63
7.64
7.22
24,000
