FRA, RYSD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, RYSD: NATWEST GR.PLC LS 10769

26 Aug 2025

LAST: 6.530	CHANGE: 0.01	OPEN: 6.616	HIGH: 6.616	ASK: 0.000	VOLUME: 4.3K
LAST: 6.530	CHG(%): 0.12	PREV: 6.538	LOW: 6.480	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	6.616	6.616	6.480	6.530	4.3K
25 Aug 25	6.538	6.538	6.538	6.538	2.2K
22 Aug 25	6.530	6.560	6.530	6.560	2.2K
21 Aug 25	6.426	6.530	6.426	6.530	9.1K
20 Aug 25	6.360	6.430	6.360	6.430	157
19 Aug 25	6.434	6.434	6.396	6.396	306
18 Aug 25	6.348	6.348	6.348	6.348	47
15 Aug 25	6.508	6.508	6.366	6.366	47
14 Aug 25	6.296	6.500	6.296	6.500	1K
13 Aug 25	6.262	6.334	6.262	6.334	92

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	6.52
MA10:	6.45
MA20:	6.26
MA50:	6.00
MA100:	5.91
MA200:	5.52
STO9:	67.91
STO14:	87.61
RSI14:	73.15
WPR14:	-4.70
MTM14:	0.61
ROC14:	0.10
ATR:	0.10
Week High:	6.62
Week Low:	6.36
Month High:	6.62
Month Low:	5.90
Year High:	6.62
Year Low:	3.84
Volatility:	8.37

RECENT SPLITS

Date	Ratio
30 Aug 2022	13-14
06 Jun 2012	1-10
08 May 2007	3-1

RECENT DIVIDENDS

Date	Amount
07 Aug 2025	$0.11
13 Mar 2025	$0.18
08 Aug 2024	$0.07
14 Mar 2024	$0.13
10 Aug 2023	$0.06
16 Mar 2023	$0.12
30 Aug 2022	$0.19
25 Aug 2022	$0.04
17 Mar 2022	$0.09
12 Aug 2021	$0.04