NatWest Group PLC (RYSD.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | - |
| 20 June 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 19 June 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 18 June 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 17 June 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 14 June 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | - |
| 13 June 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | - |
| 12 June 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 11 June 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 10 June 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 07 June 2024 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | - |
| 06 June 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 05 June 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| 04 June 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 03 June 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| 31 May 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
| 30 May 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| 29 May 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| 28 May 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 27 May 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 1,400 |
| 24 May 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| 23 May 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| 22 May 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 21 May 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| 20 May 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | - |
| 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 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| 14 May 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 13 May 2024 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | - |
| 10 May 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| 09 May 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| 08 May 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| 07 May 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 06 May 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 03 May 2024 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | - |
| 02 May 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 30 Apr 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 29 Apr 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 26 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 25 Apr 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| 24 Apr 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| 23 Apr 2024 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | - |
| 22 Apr 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| 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 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
| 16 Apr 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| 15 Apr 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| 12 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 11 Apr 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
| 10 Apr 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
| 09 Apr 2024 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
| 08 Apr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 05 Apr 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 232 |
| 04 Apr 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| 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 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| 27 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 26 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 25 Mar 2024 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | 120 |
| 22 Mar 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| 21 Mar 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
| 20 Mar 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
| 19 Mar 2024 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | - |
| 18 Mar 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | - |
| 15 Mar 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | - |
| 14 Mar 2024 | 2.8570 | 2.8570 | 2.8570 | 2.8570 | 2.8570 | - |
| 14 Mar 2024 | 0.115 Dividend | |||||
| 13 Mar 2024 | 2.9890 | 2.9890 | 2.9890 | 2.9890 | 2.8740 | - |
| 12 Mar 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.8346 | - |
| 11 Mar 2024 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 2.8375 | - |
| 08 Mar 2024 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | 2.8336 | - |
| 07 Mar 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.8500 | - |
| 06 Mar 2024 | 2.9290 | 2.9290 | 2.9270 | 2.9270 | 2.8144 | 96 |
| 05 Mar 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.7740 | - |
| 04 Mar 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.7788 | - |
| 01 Mar 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.7096 | - |
| 29 Feb 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.6269 | - |
| 28 Feb 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6250 | - |
| 27 Feb 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.5875 | - |
| 26 Feb 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.6134 | - |
| 23 Feb 2024 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | 2.6086 | - |
| 22 Feb 2024 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | 2.5855 | - |
| 21 Feb 2024 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | 2.5702 | - |
| 20 Feb 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.5432 | - |
| 19 Feb 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.6019 | - |
| 16 Feb 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4327 | - |
| 15 Feb 2024 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | 2.3779 | - |
| 14 Feb 2024 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 2.3057 | - |
| 13 Feb 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.3404 | - |
| 12 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4134 | 13 |
| 09 Feb 2024 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | 2.4548 | - |
| 08 Feb 2024 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 2.5134 | - |
| 07 Feb 2024 | 2.6030 | 2.6330 | 2.6030 | 2.6330 | 2.5317 | 2,029 |
| 06 Feb 2024 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 2.4634 | - |
| 05 Feb 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.4855 | - |
| 02 Feb 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.5221 | - |
| 01 Feb 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.5288 | - |
| *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.