OTC:RBSPF | Historical Stock Price | NatWest Group plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-02-13 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.23$2.10$3.60$6.18$10.58$18.122009-02-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$2.47$2.967,331
2020-12-30$2.44$2.9214,662
2020-12-29$2.39$2.87464
2020-12-28$2.30$2.7518,282
2020-12-24$2.38$2.851,206
2020-12-23$2.47$2.965,011
2020-12-22$2.11$2.530
2020-12-21$2.11$2.53464
2020-12-18$2.27$2.72650
2020-12-17$2.37$2.849,930
2020-12-16$2.36$2.831,114
2020-12-15$2.33$2.794,826
2020-12-14$2.30$2.754,826
2020-12-11$2.32$2.780
2020-12-10$2.32$2.781,856
2020-12-09$2.41$2.891,670
2020-12-08$2.36$2.830
2020-12-07$2.36$2.833,619
2020-12-04$2.39$2.872,784
2020-12-03$2.47$2.96464
2020-12-02$2.36$2.830
2020-12-01$2.36$2.8318,838
2020-11-30$2.25$2.7022,829
2020-11-27$2.25$2.700
2020-11-25$2.25$2.7024,499
2020-11-24$2.32$2.780
2020-11-23$2.32$2.781,299
2020-11-20$2.17$2.6093
2020-11-19$2.17$2.600
2020-11-18$2.17$2.60371
2020-11-17$2.13$2.56464
2020-11-16$2.07$2.486,403
2020-11-13$2.09$2.51186
2020-11-12$2.04$2.440
2020-11-11$2.04$2.44557
2020-11-10$2.02$2.412,227
2020-11-09$1.95$2.343,155
2020-11-06$1.78$2.130
2020-11-05$1.78$2.133,898
2020-11-04$1.78$2.139,651
2020-11-03$1.69$2.031,206
2020-11-02$1.72$2.070
2020-10-30$1.72$2.07278
2020-10-29$1.63$1.954,640
2020-10-28$1.69$2.03650
2020-10-27$1.72$2.070
2020-10-26$1.72$2.07186
2020-10-23$1.72$2.07278
2020-10-22$1.63$1.959,280
2020-10-21$1.63$1.95278
2020-10-20$1.58$1.90371
2020-10-19$1.57$1.890
2020-10-16$1.57$1.894,733
2020-10-15$1.51$1.811,114
2020-10-14$1.51$1.810
2020-10-13$1.51$1.81371
2020-10-12$1.57$1.890
2020-10-09$1.57$1.890
2020-10-08$1.57$1.89278
2020-10-07$1.52$1.820
2020-10-06$1.52$1.821,392
2020-10-05$1.47$1.76464
2020-10-02$1.47$1.760
2020-10-01$1.47$1.769,930
2020-09-30$1.36$1.630
2020-09-29$1.36$1.630
2020-09-28$1.36$1.630
2020-09-25$1.36$1.630
2020-09-24$1.36$1.6387,325
2020-09-23$1.29$1.550
2020-09-22$1.29$1.550
2020-09-21$1.29$1.55928
2020-09-18$1.35$1.6136,563
2020-09-17$1.41$1.690
2020-09-16$1.41$1.690
2020-09-15$1.41$1.6948,720
2020-09-14$1.44$1.7323,478
2020-09-11$1.41$1.690
2020-09-10$1.41$1.690
2020-09-09$1.41$1.6993
2020-09-08$1.39$1.67650
2020-09-04$1.53$1.8332,016
2020-09-03$1.55$1.860
2020-09-02$1.55$1.860
2020-09-01$1.55$1.8677,766
2020-08-31$1.52$1.820
2020-08-28$1.52$1.8223,014
2020-08-27$1.52$1.820
2020-08-26$1.52$1.820
2020-08-25$1.52$1.82371
2020-08-24$1.56$1.871,021
2020-08-21$1.58$1.900
2020-08-20$1.58$1.90742
2020-08-19$1.57$1.896,589
2020-08-18$1.51$1.813,990
2020-08-17$1.63$1.95186
2020-08-14$1.53$1.83464
2020-08-13$1.56$1.8793
2020-08-12$1.67$2.000
2020-08-11$1.67$2.00464
2020-08-10$1.49$1.780
2020-08-07$1.49$1.780
2020-08-06$1.49$1.780
2020-08-05$1.49$1.780
2020-08-04$1.49$1.780
2020-08-03$1.49$1.789,280
2020-07-31$1.53$1.830
2020-07-30$1.53$1.8320,323
2020-07-29$1.53$1.830
2020-07-28$1.53$1.8340,368
2020-07-27$1.67$2.000
2020-07-24$1.67$2.002,598
2020-07-23$1.66$1.99278
2020-07-22$1.66$1.992,691
2020-07-21$1.63$1.950
2020-07-20$1.63$1.951,206
2020-07-17$1.66$1.990
2020-07-16$1.66$1.99371
2020-07-15$1.66$1.99464
2020-07-14$1.63$1.950
2020-07-13$1.63$1.95186
2020-07-10$1.63$1.950
2020-07-09$1.63$1.950
2020-07-08$1.63$1.950
2020-07-07$1.63$1.9521,251
2020-07-06$1.66$1.993,248
2020-07-02$1.68$2.0128,026
2020-07-01$1.58$1.900
2020-06-30$1.58$1.907,053
2020-06-29$1.63$1.950
2020-06-26$1.63$1.950
2020-06-25$1.63$1.950
2020-06-24$1.63$1.950
2020-06-23$1.63$1.950
2020-06-22$1.63$1.95928
2020-06-19$1.63$1.9537,306
2020-06-18$1.64$1.9618,746
2020-06-17$1.63$1.952,784
2020-06-16$1.59$1.9193
2020-06-15$1.59$1.9193
2020-06-12$1.59$1.914,826
2020-06-11$1.62$1.942,877
2020-06-10$1.77$2.121,856
2020-06-09$1.81$2.1731,088
2020-06-08$1.97$2.36186
2020-06-05$1.84$2.212,877
2020-06-04$1.56$1.870
2020-06-03$1.56$1.870
2020-06-02$1.56$1.87186
2020-06-01$1.55$1.86195,158
2020-05-29$1.57$1.890
2020-05-28$1.57$1.8926,912
2020-05-27$1.53$1.836,682
2020-05-26$1.29$1.550
2020-05-22$1.29$1.550
2020-05-21$1.29$1.55186
2020-05-20$1.40$1.680
2020-05-19$1.40$1.680
2020-05-18$1.40$1.680
2020-05-15$1.40$1.68186
2020-05-14$1.43$1.7257,072
2020-05-13$1.39$1.674,547
2020-05-12$1.41$1.695,661
2020-05-11$1.49$1.78278
2020-05-08$1.44$1.730
2020-05-07$1.44$1.730
2020-05-06$1.44$1.73742
2020-05-05$1.42$1.700
2020-05-04$1.42$1.705,197
2020-05-01$1.55$1.86928
2020-04-30$1.42$1.701,670
2020-04-29$1.59$1.911,021
2020-04-28$1.54$1.85156,461
2020-04-27$1.34$1.60278
2020-04-24$1.37$1.640
2020-04-23$1.37$1.64186
2020-04-22$1.35$1.61928
2020-04-21$1.33$1.5965,331
2020-04-20$1.43$1.728,909
2020-04-17$1.45$1.7424,963
2020-04-16$1.43$1.72557
2020-04-15$1.42$1.702,691
2020-04-14$1.56$1.878,166
2020-04-13$1.64$1.962,134
2020-04-09$1.67$2.0050,762
2020-04-08$1.55$1.8656,794
2020-04-07$1.41$1.6970,621
2020-04-06$1.41$1.69650
2020-04-03$1.38$1.650
2020-04-02$1.38$1.6593
2020-04-01$1.38$1.6561,434
2020-03-31$1.52$1.820
2020-03-30$1.52$1.823,341
2020-03-27$1.62$1.9410,765
2020-03-26$1.71$2.0512,528
2020-03-25$1.80$2.0384,448
2020-03-24$1.30$1.470
2020-03-23$1.30$1.4710,022
2020-03-20$1.56$1.7717,539
2020-03-19$1.45$1.648,816
2020-03-18$1.62$1.8317,075
2020-03-17$1.69$1.913,805
2020-03-16$1.36$1.539,466
2020-03-13$1.75$1.9727,283
2020-03-12$1.69$1.911,021
2020-03-11$2.00$2.27650
2020-03-10$1.98$2.249,187
2020-03-09$1.99$2.259,280
2020-03-06$2.25$2.550
2020-03-05$2.25$2.5518,189
2020-03-04$2.34$2.6418,560
2020-03-03$2.32$2.620
2020-03-02$2.32$2.623,155
2020-02-28$2.36$2.67371
2020-02-27$2.54$2.8718,282
2020-02-26$2.62$2.9611,043
2020-02-25$2.69$3.04146,531
2020-02-24$2.72$3.070
2020-02-21$2.72$3.075,939
2020-02-20$2.87$3.24278
2020-02-19$2.88$3.250
2020-02-18$2.88$3.251,206
2020-02-14$3.07$3.472,784
2020-02-13$3.07$3.474,547
2020-02-12$3.06$3.462,598
2020-02-11$2.96$3.351,021
2020-02-10$3.02$3.410
2020-02-07$3.02$3.413,248
2020-02-06$3.04$3.430
2020-02-05$3.04$3.433,434
2020-02-04$3.04$3.43557
2020-02-03$3.02$3.416,403
2020-01-31$3.06$3.46186
2020-01-30$3.18$3.591,949
2020-01-29$3.02$3.41371
2020-01-28$3.01$3.400
2020-01-27$3.01$3.400
2020-01-24$3.01$3.400
2020-01-23$3.01$3.40464
2020-01-22$3.13$3.530
2020-01-21$3.13$3.537,053
2020-01-17$3.16$3.579,187
2020-01-16$3.00$3.39186
2020-01-15$3.07$3.47278
2020-01-14$3.25$3.687,424
2020-01-13$3.34$3.780
2020-01-10$3.34$3.783,619
2020-01-09$3.44$3.88650
2020-01-08$3.29$3.710
2020-01-07$3.29$3.7193
2020-01-06$3.35$3.790
2020-01-03$3.35$3.791,763
2020-01-02$3.31$3.740