Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,915.79 -983.16 (-1.51%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
NatWest Group plc (RBSPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 13,600 |
| 18 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 400 |
| 17 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 16 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 15 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 100 |
| 12 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 4,000 |
| 11 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 10 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 10,000 |
| 09 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 08 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 05 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 100 |
| 04 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 1,300 |
| 03 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 02 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 01 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 28 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 100 |
| 27 Mar 2024 | 3.3100 | 3.3100 | 3.2000 | 3.2000 | 3.2000 | 900 |
| 26 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 25 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 300 |
| 22 Mar 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3,700 |
| 21 Mar 2024 | 3.1500 | 3.1500 | 3.1100 | 3.1100 | 3.1100 | 1,900 |
| 20 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 8,500 |
| 19 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 18 Mar 2024 | 3.0100 | 3.1200 | 2.8000 | 2.8000 | 2.8000 | 15,700 |
| 15 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 500 |
| 14 Mar 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 4,000 |
| 14 Mar 2024 | 0.147 Dividend | |||||
| 13 Mar 2024 | 3.3000 | 3.3000 | 3.0000 | 3.0000 | 2.8530 | 600 |
| 12 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9766 | 17,100 |
| 11 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9766 | - |
| 08 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9766 | 2,200 |
| 07 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9766 | - |
| 06 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9766 | - |
| 05 Mar 2024 | 3.1200 | 3.1300 | 3.1200 | 3.1300 | 2.9766 | 300 |
| 04 Mar 2024 | 3.1500 | 3.2100 | 3.1500 | 3.2100 | 3.0527 | 9,800 |
| 01 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8530 | - |
| 29 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8530 | 11,200 |
| 28 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.7864 | - |
| 27 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.7864 | 100 |
| 26 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | - |
| 23 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | - |
| 22 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | 4,200 |
| 21 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | - |
| 20 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | - |
| 16 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | 2,000 |
| 15 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6057 | - |
| 14 Feb 2024 | 2.6200 | 2.7400 | 2.5000 | 2.7400 | 2.6057 | 8,700 |
| 13 Feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.4916 | - |
| 12 Feb 2024 | 2.6200 | 2.6200 | 2.5100 | 2.6200 | 2.4916 | 4,300 |
| 09 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5201 | 1,200 |
| 08 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.5867 | 3,500 |
| 07 Feb 2024 | 2.6200 | 2.7500 | 2.6200 | 2.7500 | 2.6152 | 4,000 |
| 06 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5487 | - |
| 05 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5487 | - |
| 02 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5487 | - |
| 01 Feb 2024 | 2.8100 | 2.8100 | 2.6800 | 2.6800 | 2.5487 | 700 |
| 31 Jan 2024 | 2.8800 | 2.8800 | 2.7700 | 2.7700 | 2.6343 | 700 |
| 30 Jan 2024 | 2.8600 | 2.8600 | 2.7800 | 2.7800 | 2.6438 | 9,900 |
| 29 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7103 | - |
| 26 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7103 | 300 |
| 25 Jan 2024 | 2.6700 | 2.7700 | 2.6700 | 2.7700 | 2.6343 | 1,800 |
| 24 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.5962 | - |
| 23 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.5962 | 24,600 |
| 22 Jan 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.5772 | 13,800 |
| 19 Jan 2024 | 2.6300 | 2.7400 | 2.6300 | 2.7400 | 2.6057 | 4,900 |
| 18 Jan 2024 | 2.5900 | 2.6900 | 2.5900 | 2.6300 | 2.5011 | 3,500 |
| 17 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.4726 | 100 |
| 16 Jan 2024 | 2.7400 | 2.7400 | 2.6400 | 2.6400 | 2.5106 | 36,800 |
| 12 Jan 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5392 | - |
| 11 Jan 2024 | 2.7300 | 2.8400 | 2.6700 | 2.6700 | 2.5392 | 3,800 |
| 10 Jan 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.7864 | - |
| 09 Jan 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.7864 | - |
| 08 Jan 2024 | 2.8200 | 2.9300 | 2.8200 | 2.9300 | 2.7864 | 5,200 |
| 05 Jan 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.6723 | 1,700 |
| 04 Jan 2024 | 2.7900 | 2.8000 | 2.6700 | 2.6700 | 2.5392 | 2,800 |
| 03 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6438 | - |
| 02 Jan 2024 | 2.7700 | 2.8500 | 2.7700 | 2.7800 | 2.6438 | 7,300 |
| 29 Dec 2023 | 2.7900 | 2.8000 | 2.6700 | 2.6700 | 2.5392 | 6,500 |
| 28 Dec 2023 | 2.6600 | 2.7800 | 2.6600 | 2.7800 | 2.6438 | 700 |
| 27 Dec 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | 200 |
| 26 Dec 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.5677 | 200 |
| 22 Dec 2023 | 2.8500 | 2.8500 | 2.5900 | 2.7400 | 2.6057 | 2,600 |
| 21 Dec 2023 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | 2.5582 | 2,900 |
| 20 Dec 2023 | 2.5800 | 2.7400 | 2.5800 | 2.7000 | 2.5677 | 4,000 |
| 19 Dec 2023 | 2.7700 | 2.7900 | 2.7700 | 2.7900 | 2.6533 | 13,800 |
| 18 Dec 2023 | 2.7700 | 2.8800 | 2.6900 | 2.6900 | 2.5582 | 12,000 |
| 15 Dec 2023 | 2.8100 | 2.9300 | 2.7000 | 2.9300 | 2.7864 | 10,500 |
| 14 Dec 2023 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | 2.7103 | 2,900 |
| 13 Dec 2023 | 2.7100 | 2.7500 | 2.7100 | 2.7500 | 2.6152 | 28,200 |
| 12 Dec 2023 | 2.7200 | 2.7300 | 2.6100 | 2.6400 | 2.5106 | 9,000 |
| 11 Dec 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6152 | 18,600 |
| 08 Dec 2023 | 2.7300 | 2.8000 | 2.6700 | 2.8000 | 2.6628 | 13,800 |
| 07 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5487 | 5,900 |
| 06 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5487 | 3,500 |
| 05 Dec 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5392 | 1,800 |
| 04 Dec 2023 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | 2.5297 | 15,700 |
| 01 Dec 2023 | 2.6000 | 2.6300 | 2.5100 | 2.6300 | 2.5011 | 13,600 |
| 30 Nov 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.4821 | - |
| 29 Nov 2023 | 2.6100 | 2.6100 | 2.5600 | 2.6100 | 2.4821 | 4,700 |
| 28 Nov 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.4631 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.