NatWest Group PLC (RYSD.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 01:18PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| 21 May 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| 20 May 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | - |
| 17 May 2024 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| 16 May 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
| 15 May 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 14 May 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
| 13 May 2024 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | - |
| 10 May 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 09 May 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 08 May 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| 07 May 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
| 06 May 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 03 May 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 02 May 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| 30 Apr 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 29 Apr 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 26 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 25 Apr 2024 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
| 24 Apr 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| 23 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 22 Apr 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
| 19 Apr 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 18 Apr 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| 17 Apr 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | - |
| 16 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 15 Apr 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
| 12 Apr 2024 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | - |
| 11 Apr 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 10 Apr 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| 09 Apr 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| 08 Apr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 05 Apr 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| 04 Apr 2024 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
| 03 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 02 Apr 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 28 Mar 2024 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
| 27 Mar 2024 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | - |
| 26 Mar 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | - |
| 25 Mar 2024 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | - |
| 22 Mar 2024 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | - |
| 21 Mar 2024 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | - |
| 20 Mar 2024 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | - |
| 19 Mar 2024 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | - |
| 18 Mar 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | - |
| 15 Mar 2024 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | - |
| 14 Mar 2024 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | - |
| 14 Mar 2024 | 0.115 Dividend | |||||
| 13 Mar 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.8630 | - |
| 12 Mar 2024 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | 2.8351 | - |
| 11 Mar 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.8380 | - |
| 08 Mar 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.8342 | - |
| 07 Mar 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.8486 | - |
| 06 Mar 2024 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | 2.8159 | - |
| 05 Mar 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.7736 | - |
| 04 Mar 2024 | 2.8730 | 2.8730 | 2.8730 | 2.8730 | 2.7621 | - |
| 01 Mar 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.7092 | - |
| 29 Feb 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.6265 | - |
| 28 Feb 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.6198 | - |
| 27 Feb 2024 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | 2.5967 | - |
| 26 Feb 2024 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 2.6140 | - |
| 23 Feb 2024 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | 2.6082 | - |
| 22 Feb 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.5842 | - |
| 21 Feb 2024 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | 2.5688 | - |
| 20 Feb 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.5429 | - |
| 19 Feb 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.6015 | - |
| 16 Feb 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.4756 | - |
| 15 Feb 2024 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | 2.3679 | - |
| 14 Feb 2024 | 2.3970 | 2.3970 | 2.3970 | 2.3970 | 2.3044 | - |
| 13 Feb 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.3400 | - |
| 12 Feb 2024 | 2.5110 | 2.5110 | 2.5110 | 2.5110 | 2.4140 | - |
| 09 Feb 2024 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | 2.4544 | - |
| 08 Feb 2024 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | 2.5150 | - |
| 07 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.4804 | - |
| 06 Feb 2024 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 2.4631 | - |
| 05 Feb 2024 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.4986 | - |
| 02 Feb 2024 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | 2.5227 | - |
| 01 Feb 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.5284 | - |
| 31 Jan 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.5515 | - |
| 30 Jan 2024 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | 2.5275 | - |
| 29 Jan 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.5592 | - |
| 26 Jan 2024 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | 2.4717 | - |
| 25 Jan 2024 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | 2.4458 | - |
| 24 Jan 2024 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | 2.4717 | - |
| 23 Jan 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4015 | - |
| 22 Jan 2024 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | 2.3592 | - |
| 19 Jan 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.3217 | - |
| 18 Jan 2024 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 2.3131 | - |
| 17 Jan 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.3217 | - |
| 16 Jan 2024 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | 2.3852 | - |
| 15 Jan 2024 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.3727 | - |
| 12 Jan 2024 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.3727 | - |
| 11 Jan 2024 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.4217 | - |
| 10 Jan 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.4506 | - |
| 09 Jan 2024 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.5015 | - |
| 08 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.4900 | - |
| 05 Jan 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.4438 | - |
| 04 Jan 2024 | 2.5630 | 2.5630 | 2.5630 | 2.5630 | 2.4640 | - |
| 03 Jan 2024 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | 2.4361 | - |
| 02 Jan 2024 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 2.4294 | - |
| *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.