NatWest Group plc (RBSPF) stock
RBSPFOTCCommercial Banks, NECFiscal year ends December 31Also trades as NWG
Financials through fiscal 2025, year ended Dec 31, 2025Score 2/30
$8.53−0.28 (-3.12%)
Close on Oct 19, 2026Market cap $35.09BP/E 4.7Yield –
Price history
NatWest share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$8.53
-3.12% on the day
52-week range
$6.76 – $9.80
-13.0% from the high
Change over 52 weeks
+20.9%
From $7.06 on Oct 17, 2025
Average volume
32,012
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $8.64 | $8.67 | $8.31 | $8.53 | -3.12% | 5,890 |
| Oct 16, 2026 | $8.85 | $8.85 | $8.56 | $8.81 | -1.01% | 2,451 |
| Oct 15, 2026 | $8.93 | $8.98 | $8.69 | $8.90 | +1.43% | 16,284 |
| Oct 14, 2026 | $8.78 | $8.82 | $8.29 | $8.77 | -1.52% | 11,050 |
| Oct 13, 2026 | $8.86 | $8.91 | $8.62 | $8.91 | +3.55% | 7,708 |
| Oct 12, 2026 | $8.60 | $8.69 | $8.60 | $8.60 | -0.17% | 3,873 |
| Oct 9, 2026 | $8.06 | $8.62 | $8.06 | $8.62 | +0.59% | 10,723 |
| Oct 8, 2026 | $8.99 | $8.99 | $8.25 | $8.56 | -0.76% | 16,129 |
| Oct 7, 2026 | $8.57 | $8.69 | $8.57 | $8.63 | -3.14% | 17,075 |
| Oct 6, 2026 | $8.88 | $8.92 | $8.86 | $8.91 | +1.77% | 12,848 |
| Oct 5, 2026 | $8.75 | $8.78 | $8.55 | $8.75 | -0.74% | 503,485 |
| Oct 2, 2026 | $8.75 | $8.86 | $8.74 | $8.82 | +1.97% | 21,230 |
| Oct 1, 2026 | $8.48 | $8.70 | $8.38 | $8.65 | -4.63% | 6,349 |
| Sep 30, 2026 | $9.13 | $9.14 | $8.84 | $9.07 | -1.04% | 11,551 |
| Sep 29, 2026 | $9.14 | $9.31 | $8.82 | $9.17 | +2.23% | 4,361 |
| Sep 28, 2026 | $9.31 | $9.31 | $8.97 | $8.97 | -2.29% | 4,560 |
| Sep 25, 2026 | $9.16 | $9.18 | $9.14 | $9.18 | +3.97% | 407,527 |
| Sep 24, 2026 | $8.58 | $9.32 | $8.58 | $8.83 | -1.67% | 5,760 |
| Sep 23, 2026 | $8.86 | $9.07 | $8.86 | $8.97 | -3.08% | 8,332 |
| Sep 22, 2026 | $9.36 | $9.36 | $9.25 | $9.26 | -0.91% | 7,767 |
| Sep 21, 2026 | $9.45 | $9.56 | $9.34 | $9.34 | +0.81% | 7,931 |
| Sep 18, 2026 | $9.31 | $9.37 | $9.25 | $9.27 | -0.70% | 2,988 |
| Sep 17, 2026 | $9.02 | $9.56 | $9.02 | $9.34 | +1.86% | 7,350 |
| Sep 16, 2026 | $9.24 | $9.47 | $9.16 | $9.16 | -0.92% | 5,133 |
| Sep 15, 2026 | $9.16 | $9.31 | $9.16 | $9.25 | +1.43% | 8,128 |
| Sep 14, 2026 | $9.22 | $9.28 | $9.12 | $9.12 | -1.19% | 3,537 |
| Sep 11, 2026 | $9.43 | $9.47 | $9.22 | $9.23 | +1.15% | 7,363 |
| Sep 10, 2026 | $9.14 | $9.50 | $9.09 | $9.13 | -2.30% | 48,118 |
| Sep 9, 2026 | $9.33 | $9.35 | $9.05 | $9.34 | +4.59% | 4,919 |
| Sep 8, 2026 | $9.47 | $9.47 | $8.93 | $8.93 | -4.44% | 4,710 |
| Sep 4, 2026 | $8.98 | $9.55 | $8.98 | $9.34 | +0.16% | 12,696 |
| Sep 3, 2026 | $9.70 | $9.70 | $8.92 | $9.33 | +0.92% | 3,936 |
| Sep 2, 2026 | $9.32 | $9.38 | $9.24 | $9.24 | +2.27% | 9,059 |
| Sep 1, 2026 | $9.27 | $9.27 | $9.03 | $9.04 | -0.71% | 3,605 |
| Aug 31, 2026 | $8.70 | $9.15 | $8.70 | $9.11 | -0.87% | 4,910 |
| Aug 28, 2026 | $9.73 | $9.73 | $9.00 | $9.19 | +0.99% | 6,163 |
| Aug 27, 2026 | $9.25 | $9.25 | $9.04 | $9.10 | -2.47% | 5,172 |
| Aug 26, 2026 | $8.93 | $9.44 | $8.93 | $9.32 | +0.05% | 8,106 |
| Aug 25, 2026 | $9.43 | $9.43 | $9.30 | $9.32 | -1.06% | 1,918 |
| Aug 24, 2026 | $9.40 | $9.42 | $9.27 | $9.42 | +1.78% | 7,452 |
| Aug 21, 2026 | $9.35 | $9.35 | $9.25 | $9.25 | +3.29% | 6,767 |
| Aug 20, 2026 | $9.80 | $9.80 | $8.96 | $8.96 | +2.28% | 4,174 |
| Aug 19, 2026 | $9.26 | $9.30 | $8.76 | $8.76 | -6.01% | 13,103 |
| Aug 18, 2026 | $9.48 | $9.48 | $9.32 | $9.32 | -2.87% | 7,669 |
| Aug 17, 2026 | $9.43 | $9.65 | $9.41 | $9.60 | +2.07% | 4,625 |
| Aug 14, 2026 | $9.62 | $9.62 | $9.40 | $9.40 | -3.19% | 2,898 |
| Aug 13, 2026 | $9.41 | $9.71 | $9.39 | $9.71 | +0.15% | 8,872 |
| Aug 12, 2026 | $9.66 | $9.70 | $9.43 | $9.70 | +3.30% | 3,777 |
| Aug 11, 2026 | $9.56 | $9.61 | $9.22 | $9.39 | -0.21% | 8,752 |
| Aug 10, 2026 | $9.61 | $9.62 | $9.41 | $9.41 | -2.54% | 1,798 |
| Aug 7, 2026 | $9.20 | $9.65 | $9.20 | $9.65 | +1.15% | 4,642 |
| Aug 6, 2026 | $9.72 | $9.72 | $9.32 | $9.54 | -0.68% | 2,170 |
| Aug 5, 2026 | $9.61 | $9.67 | $9.37 | $9.61 | -0.62% | 9,409 |
| Aug 4, 2026 | $9.13 | $9.67 | $9.13 | $9.67 | +1.26% | 1,218,419 |
| Aug 3, 2026 | $9.71 | $9.71 | $9.44 | $9.55 | +0.58% | 10,762 |
| Jul 31, 2026 | $9.52 | $9.65 | $9.24 | $9.49 | +2.21% | 4,624 |
| Jul 30, 2026 | $9.28 | $9.29 | $9.23 | $9.29 | +5.69% | 7,700 |
| Jul 29, 2026 | $8.83 | $8.92 | $8.56 | $8.79 | +1.50% | 7,919 |
| Jul 28, 2026 | $8.89 | $8.94 | $8.57 | $8.66 | -5.62% | 4,053 |
| Jul 27, 2026 | $9.18 | $9.19 | $8.87 | $9.17 | +4.17% | 4,358 |
| Jul 24, 2026 | $9.02 | $9.10 | $8.76 | $8.80 | +2.95% | 4,600 |
| Jul 23, 2026 | $8.99 | $8.99 | $8.55 | $8.55 | -6.51% | 24,383 |
| Jul 22, 2026 | $8.95 | $9.21 | $8.95 | $9.14 | -0.16% | 2,161 |
| Jul 21, 2026 | $9.03 | $9.16 | $8.96 | $9.16 | +3.15% | 22,896 |
| Jul 20, 2026 | $8.99 | $9.36 | $8.65 | $8.88 | -1.66% | 6,791 |
| Jul 17, 2026 | $8.88 | $9.03 | $8.68 | $9.03 | +2.27% | 8,011 |
| Jul 16, 2026 | $8.94 | $9.00 | $8.70 | $8.83 | 0.00% | 3,816 |
| Jul 15, 2026 | $8.87 | $9.04 | $8.82 | $8.83 | +1.67% | 14,651 |
| Jul 14, 2026 | $8.78 | $8.79 | $8.69 | $8.69 | -1.19% | 7,351 |
| Jul 13, 2026 | $8.59 | $8.81 | $8.52 | $8.79 | -1.40% | 8,801 |
| Jul 10, 2026 | $8.96 | $8.98 | $8.70 | $8.92 | +0.28% | 5,028 |
| Jul 9, 2026 | $9.13 | $9.13 | $8.66 | $8.89 | +2.01% | 4,664 |
| Jul 8, 2026 | $8.92 | $8.92 | $8.52 | $8.72 | -2.95% | 4,568 |
| Jul 7, 2026 | $8.72 | $9.06 | $8.54 | $8.98 | -1.11% | 8,738 |
| Jul 6, 2026 | $9.16 | $9.66 | $8.83 | $9.08 | +0.67% | 7,900 |
| Jul 2, 2026 | $8.88 | $9.11 | $8.82 | $9.02 | -0.50% | 17,669 |
| Jul 1, 2026 | $8.67 | $9.07 | $8.67 | $9.07 | +6.93% | 11,426 |
| Jun 30, 2026 | $8.84 | $8.87 | $8.47 | $8.48 | -3.45% | 9,539 |
| Jun 29, 2026 | $8.98 | $8.98 | $8.56 | $8.78 | +2.21% | 13,648 |
| Jun 26, 2026 | $8.38 | $8.72 | $8.38 | $8.59 | -2.61% | 5,061 |
| Jun 25, 2026 | $8.68 | $8.85 | $8.46 | $8.82 | +4.13% | 22,671 |
| Jun 24, 2026 | $8.55 | $8.56 | $8.20 | $8.47 | +0.95% | 5,945 |
| Jun 23, 2026 | $8.70 | $8.71 | $8.39 | $8.39 | -1.41% | 6,956 |
| Jun 22, 2026 | $8.81 | $8.86 | $8.51 | $8.51 | +0.24% | 22,727 |
| Jun 18, 2026 | $8.46 | $8.52 | $8.17 | $8.49 | +3.51% | 6,989 |
| Jun 17, 2026 | $8.53 | $8.57 | $8.20 | $8.20 | -1.77% | 3,169 |
| Jun 16, 2026 | $7.93 | $8.51 | $7.93 | $8.35 | +0.78% | 7,506 |
| Jun 15, 2026 | $8.30 | $8.30 | $8.23 | $8.29 | +0.55% | 11,078 |
| Jun 12, 2026 | $8.24 | $8.31 | $8.01 | $8.24 | +1.73% | 9,402 |
| Jun 11, 2026 | $7.94 | $8.10 | $7.78 | $8.10 | +3.25% | 8,280 |
| Jun 10, 2026 | $7.95 | $8.04 | $7.42 | $7.85 | -2.73% | 11,253 |
| Jun 9, 2026 | $8.07 | $8.07 | $7.73 | $8.07 | +4.47% | 4,260 |
| Jun 8, 2026 | $7.99 | $8.04 | $7.72 | $7.72 | -1.84% | 27,853 |
| Jun 5, 2026 | $8.47 | $8.47 | $7.85 | $7.87 | -1.69% | 4,710 |
| Jun 4, 2026 | $8.03 | $8.14 | $7.85 | $8.00 | +0.25% | 107,461 |
| Jun 3, 2026 | $7.97 | $8.03 | $7.91 | $7.98 | -1.85% | 5,202 |
| Jun 2, 2026 | $8.02 | $8.13 | $8.02 | $8.13 | +1.25% | 6,201 |
| Jun 1, 2026 | $8.33 | $8.33 | $7.89 | $8.03 | -0.99% | 17,995 |
| May 29, 2026 | $8.05 | $8.13 | $7.96 | $8.11 | +4.11% | 8,191 |
| May 28, 2026 | $7.69 | $7.97 | $7.65 | $7.79 | -3.89% | 25,178 |
| May 27, 2026 | $8.01 | $8.11 | $8.01 | $8.11 | +1.44% | 5,418 |
| May 26, 2026 | $8.11 | $8.11 | $7.53 | $7.99 | +0.95% | 17,171 |
| May 22, 2026 | $7.93 | $8.15 | $7.61 | $7.92 | +0.74% | 13,550 |
| May 21, 2026 | $7.88 | $8.27 | $7.53 | $7.86 | +0.79% | 10,881 |
| May 20, 2026 | $7.61 | $8.21 | $7.61 | $7.80 | +3.04% | 20,589 |
| May 19, 2026 | $7.70 | $7.70 | $7.25 | $7.56 | -1.82% | 3,493 |
| May 18, 2026 | $7.35 | $7.71 | $7.14 | $7.71 | +3.28% | 9,216 |
| May 15, 2026 | $7.42 | $7.72 | $7.42 | $7.46 | -2.55% | 89,861 |
| May 14, 2026 | $7.17 | $7.76 | $7.17 | $7.66 | +0.33% | 23,170 |
| May 13, 2026 | $7.63 | $7.70 | $7.55 | $7.63 | -0.00% | 6,454 |
| May 12, 2026 | $7.62 | $7.70 | $7.51 | $7.63 | -0.20% | 32,412 |
| May 11, 2026 | $8.38 | $8.38 | $7.50 | $7.65 | -3.11% | 48,651 |
| May 8, 2026 | $8.00 | $8.00 | $7.88 | $7.89 | +4.64% | 9,749 |
| May 7, 2026 | $7.85 | $7.86 | $7.54 | $7.54 | -4.13% | 9,371 |
| May 6, 2026 | $7.81 | $8.21 | $7.58 | $7.87 | +5.01% | 25,148 |
| May 5, 2026 | $7.45 | $7.55 | $7.39 | $7.49 | -1.32% | 28,361 |
| May 4, 2026 | $7.16 | $7.67 | $7.16 | $7.59 | -0.78% | 17,715 |
| May 1, 2026 | $7.65 | $7.86 | $7.64 | $7.65 | -3.65% | 12,994 |
| Apr 30, 2026 | $7.90 | $8.15 | $7.79 | $7.94 | +3.12% | 11,669 |
| Apr 29, 2026 | $7.70 | $7.80 | $7.46 | $7.70 | -1.60% | 9,077 |
| Apr 28, 2026 | $7.87 | $7.90 | $7.36 | $7.83 | -0.06% | 8,440 |
| Apr 27, 2026 | $8.01 | $8.01 | $7.79 | $7.83 | -1.01% | 12,046 |
| Apr 24, 2026 | $7.81 | $7.93 | $7.78 | $7.91 | +1.02% | 9,015 |
| Apr 23, 2026 | $7.84 | $7.97 | $7.83 | $7.83 | -1.63% | 10,855 |
| Apr 22, 2026 | $8.04 | $8.07 | $7.96 | $7.96 | +1.63% | 7,135 |
| Apr 21, 2026 | $8.18 | $8.20 | $7.83 | $7.83 | -5.69% | 11,927 |
| Apr 20, 2026 | $8.72 | $8.72 | $8.21 | $8.31 | -1.83% | 8,247 |
| Apr 17, 2026 | $8.60 | $8.62 | $8.00 | $8.46 | +0.53% | 11,299 |
| Apr 16, 2026 | $8.48 | $8.48 | $8.05 | $8.42 | -1.17% | 4,674 |
| Apr 15, 2026 | $8.47 | $8.54 | $8.47 | $8.52 | +0.30% | 6,922 |
| Apr 14, 2026 | $8.52 | $8.72 | $8.02 | $8.49 | +1.31% | 20,258 |
| Apr 13, 2026 | $8.22 | $8.41 | $7.86 | $8.38 | +1.27% | 38,483 |
| Apr 10, 2026 | $8.31 | $8.34 | $8.27 | $8.28 | +0.67% | 23,401 |
| Apr 9, 2026 | $8.11 | $8.30 | $8.07 | $8.22 | +0.67% | 22,502 |
| Apr 8, 2026 | $8.08 | $8.66 | $8.03 | $8.16 | +8.94% | 11,230 |
| Apr 7, 2026 | $7.44 | $7.68 | $7.44 | $7.50 | -3.48% | 5,346 |
| Apr 6, 2026 | $7.71 | $7.77 | $7.43 | $7.77 | +1.84% | 23,837 |
| Apr 2, 2026 | $7.54 | $7.71 | $7.54 | $7.63 | -1.86% | 9,379 |
| Apr 1, 2026 | $7.79 | $7.86 | $7.73 | $7.77 | +8.25% | 14,343 |
| Mar 31, 2026 | $7.27 | $7.43 | $7.18 | $7.18 | +0.74% | 21,620 |
| Mar 30, 2026 | $7.23 | $7.30 | $7.11 | $7.13 | +1.14% | 11,226 |
| Mar 27, 2026 | $7.22 | $7.25 | $6.78 | $7.05 | -2.49% | 13,270 |
| Mar 26, 2026 | $7.19 | $7.30 | $6.93 | $7.23 | -1.53% | 7,173 |
| Mar 25, 2026 | $7.04 | $7.61 | $7.02 | $7.34 | +1.91% | 9,490 |
| Mar 24, 2026 | $7.03 | $7.30 | $7.03 | $7.20 | +3.90% | 10,787 |
| Mar 23, 2026 | $7.23 | $7.26 | $6.93 | $6.93 | -2.67% | 38,383 |
| Mar 20, 2026 | $7.16 | $7.16 | $6.76 | $7.12 | -3.78% | 13,063 |
| Mar 19, 2026 | $7.56 | $7.56 | $7.05 | $7.40 | -5.01% | 11,968 |
| Mar 18, 2026 | $7.75 | $7.80 | $7.72 | $7.79 | -0.64% | 6,034 |
| Mar 17, 2026 | $7.59 | $8.00 | $7.59 | $7.84 | +1.29% | 11,552 |
| Mar 16, 2026 | $7.90 | $7.90 | $7.43 | $7.74 | +3.65% | 11,670 |
| Mar 13, 2026 | $7.68 | $7.68 | $7.31 | $7.47 | -3.08% | 10,157 |
| Mar 12, 2026 | $7.22 | $7.75 | $7.22 | $7.71 | -2.47% | 15,903 |
| Mar 11, 2026 | $7.93 | $7.99 | $7.90 | $7.90 | -1.68% | 10,391 |
| Mar 10, 2026 | $8.24 | $8.24 | $7.75 | $8.04 | +2.36% | 13,116 |
| Mar 9, 2026 | $7.65 | $7.85 | $7.65 | $7.85 | -0.19% | 10,595 |
| Mar 6, 2026 | $8.14 | $8.14 | $7.65 | $7.87 | -1.13% | 14,464 |
| Mar 5, 2026 | $7.73 | $7.96 | $7.66 | $7.96 | -0.69% | 15,734 |
| Mar 4, 2026 | $7.45 | $8.06 | $7.45 | $8.01 | -0.19% | 10,502 |
| Mar 3, 2026 | $8.25 | $8.25 | $7.52 | $8.03 | -0.49% | 13,874 |
| Mar 2, 2026 | $8.14 | $8.24 | $8.05 | $8.06 | -1.95% | 8,541 |
| Feb 27, 2026 | $8.34 | $8.42 | $8.22 | $8.23 | -4.08% | 19,825 |
| Feb 26, 2026 | $8.57 | $8.58 | $8.02 | $8.58 | +2.14% | 9,192 |
| Feb 25, 2026 | $8.29 | $8.47 | $8.29 | $8.40 | +1.39% | 23,631 |
| Feb 24, 2026 | $8.17 | $8.35 | $7.96 | $8.28 | +0.48% | 7,015 |
| Feb 23, 2026 | $8.38 | $8.38 | $8.23 | $8.24 | -3.06% | 10,237 |
| Feb 20, 2026 | $8.44 | $8.50 | $8.14 | $8.50 | +1.31% | 3,577 |
| Feb 19, 2026 | $8.31 | $8.40 | $8.31 | $8.39 | -2.21% | 8,710 |
| Feb 18, 2026 | $9.03 | $9.03 | $8.54 | $8.58 | +3.25% | 24,846 |
| Feb 17, 2026 | $8.65 | $8.65 | $7.84 | $8.31 | +4.40% | 31,344 |
| Feb 13, 2026 | $7.87 | $8.21 | $7.82 | $7.96 | -3.10% | 7,895 |
| Feb 12, 2026 | $8.06 | $8.35 | $7.90 | $8.22 | -1.97% | 9,668 |
| Feb 11, 2026 | $8.35 | $8.42 | $8.26 | $8.38 | -0.77% | 6,493 |
| Feb 10, 2026 | $8.44 | $8.77 | $8.21 | $8.45 | +0.06% | 10,047 |
| Feb 9, 2026 | $8.37 | $8.60 | $8.10 | $8.44 | -7.41% | 9,676 |
| Feb 6, 2026 | $9.07 | $9.12 | $9.00 | $9.12 | +1.45% | 14,142 |
| Feb 5, 2026 | $9.10 | $9.21 | $8.63 | $8.99 | -5.22% | 9,420 |
| Feb 4, 2026 | $9.50 | $9.72 | $9.45 | $9.48 | -0.42% | 35,772 |
| Feb 3, 2026 | $9.55 | $9.58 | $9.46 | $9.52 | +0.05% | 222,565 |
| Feb 2, 2026 | $9.29 | $9.64 | $9.29 | $9.52 | +3.71% | 11,279 |
| Jan 30, 2026 | $9.20 | $9.21 | $8.84 | $9.18 | -0.11% | 15,948 |
| Jan 29, 2026 | $9.44 | $9.44 | $8.60 | $9.19 | +1.05% | 13,747 |
| Jan 28, 2026 | $9.18 | $9.35 | $8.85 | $9.09 | -0.22% | 23,733 |
| Jan 27, 2026 | $9.71 | $9.71 | $8.86 | $9.11 | +1.28% | 16,888 |
| Jan 26, 2026 | $9.01 | $9.01 | $8.82 | $9.00 | +2.22% | 9,085 |
| Jan 23, 2026 | $8.78 | $8.85 | $8.77 | $8.80 | -0.90% | 4,869 |
| Jan 22, 2026 | $8.55 | $8.90 | $8.51 | $8.88 | +0.34% | 20,864 |
| Jan 21, 2026 | $8.81 | $8.85 | $8.33 | $8.85 | +1.61% | 345,597 |
| Jan 20, 2026 | $8.48 | $8.82 | $8.48 | $8.71 | -0.57% | 7,287 |
| Jan 16, 2026 | $8.73 | $8.83 | $8.68 | $8.76 | +1.80% | 11,738 |
| Jan 15, 2026 | $8.65 | $8.65 | $8.56 | $8.61 | +0.76% | 4,735 |
| Jan 14, 2026 | $8.78 | $8.78 | $8.52 | $8.54 | +3.33% | 4,949 |
| Jan 13, 2026 | $8.50 | $8.55 | $8.02 | $8.27 | -4.67% | 23,612 |
| Jan 12, 2026 | $8.71 | $8.72 | $8.43 | $8.67 | -0.12% | 6,617 |
| Jan 9, 2026 | $8.59 | $8.69 | $8.59 | $8.68 | -0.91% | 15,270 |
| Jan 8, 2026 | $9.14 | $9.14 | $8.49 | $8.76 | +1.98% | 5,909 |
| Jan 7, 2026 | $8.92 | $8.92 | $8.47 | $8.59 | -4.13% | 19,732 |
| Jan 6, 2026 | $9.03 | $9.04 | $8.45 | $8.96 | -0.88% | 103,145 |
| Jan 5, 2026 | $9.01 | $9.31 | $9.01 | $9.04 | +1.86% | 9,849 |
| Jan 2, 2026 | $8.92 | $8.92 | $8.84 | $8.88 | +0.68% | 9,804 |
| Dec 31, 2025 | $8.82 | $8.83 | $8.76 | $8.82 | +5.95% | 5,846 |
| Dec 30, 2025 | $8.70 | $8.88 | $8.32 | $8.32 | -2.58% | 4,844 |
| Dec 29, 2025 | $8.77 | $8.77 | $8.53 | $8.54 | -3.72% | 5,774 |
| Dec 26, 2025 | $8.63 | $8.87 | $8.62 | $8.87 | +3.08% | 12,789 |
| Dec 24, 2025 | $8.69 | $8.87 | $8.60 | $8.61 | -1.66% | 5,891 |
| Dec 23, 2025 | $8.65 | $8.85 | $8.57 | $8.75 | +4.20% | 12,134 |
| Dec 22, 2025 | $9.16 | $9.16 | $8.23 | $8.40 | -3.70% | 10,676 |
| Dec 19, 2025 | $8.69 | $8.74 | $8.43 | $8.72 | +2.11% | 15,851 |
| Dec 18, 2025 | $8.60 | $8.65 | $8.54 | $8.54 | +1.30% | 24,485 |
| Dec 17, 2025 | $8.67 | $8.67 | $8.36 | $8.43 | +0.90% | 18,292 |
| Dec 16, 2025 | $8.73 | $8.73 | $8.25 | $8.36 | -1.07% | 8,386 |
| Dec 15, 2025 | $7.90 | $8.57 | $7.90 | $8.45 | +0.06% | 16,908 |
| Dec 12, 2025 | $8.01 | $8.44 | $8.00 | $8.44 | +2.18% | 5,318 |
| Dec 11, 2025 | $7.82 | $8.45 | $7.82 | $8.26 | +5.36% | 3,987 |
| Dec 10, 2025 | $7.77 | $8.77 | $7.77 | $7.84 | -4.39% | 7,622 |
| Dec 9, 2025 | $8.06 | $8.32 | $8.06 | $8.20 | -1.44% | 14,428 |
| Dec 8, 2025 | $8.32 | $8.75 | $8.22 | $8.32 | +0.24% | 38,472 |
| Dec 5, 2025 | $8.37 | $8.37 | $8.00 | $8.30 | -1.13% | 11,125 |
| Dec 4, 2025 | $7.83 | $8.44 | $7.83 | $8.40 | +2.82% | 31,401 |
| Dec 3, 2025 | $8.44 | $8.44 | $7.89 | $8.17 | -0.79% | 99,074 |
| Dec 2, 2025 | $8.47 | $8.51 | $7.96 | $8.23 | -1.44% | 7,860 |
| Dec 1, 2025 | $8.28 | $8.45 | $8.28 | $8.35 | -0.83% | 10,595 |
| Nov 28, 2025 | $8.44 | $8.45 | $8.15 | $8.42 | +5.58% | 5,029 |
| Nov 26, 2025 | $8.10 | $8.29 | $7.97 | $7.98 | +3.37% | 24,801 |
| Nov 25, 2025 | $7.97 | $7.97 | $7.72 | $7.72 | +0.06% | 8,731 |
| Nov 24, 2025 | $7.57 | $7.71 | $7.56 | $7.71 | +0.59% | 3,784 |
| Nov 21, 2025 | $7.86 | $7.86 | $7.38 | $7.67 | +2.47% | 8,971 |
| Nov 20, 2025 | $7.67 | $7.95 | $7.26 | $7.48 | -2.48% | 13,422 |
| Nov 19, 2025 | $7.41 | $8.15 | $7.39 | $7.67 | -0.39% | 15,109 |
| Nov 18, 2025 | $7.34 | $7.81 | $7.31 | $7.70 | +0.92% | 17,171 |
| Nov 17, 2025 | $7.98 | $7.98 | $7.63 | $7.63 | -4.45% | 15,020 |
| Nov 14, 2025 | $8.47 | $8.47 | $7.60 | $7.99 | -2.32% | 9,101 |
| Nov 13, 2025 | $7.76 | $8.30 | $7.76 | $8.18 | +2.19% | 10,272 |
| Nov 12, 2025 | $8.18 | $8.27 | $7.70 | $8.00 | -0.31% | 67,655 |
| Nov 11, 2025 | $8.21 | $8.22 | $7.92 | $8.03 | -1.29% | 14,815 |
| Nov 10, 2025 | $8.55 | $8.55 | $7.99 | $8.13 | +6.27% | 50,854 |
| Nov 7, 2025 | $8.21 | $8.26 | $7.58 | $7.65 | -7.05% | 9,666 |
| Nov 6, 2025 | $8.20 | $8.24 | $7.61 | $8.23 | +5.31% | 3,872 |
| Nov 5, 2025 | $7.16 | $7.82 | $7.16 | $7.82 | +5.89% | 11,428 |
| Nov 4, 2025 | $7.62 | $7.74 | $7.38 | $7.38 | -3.40% | 17,656 |
| Nov 3, 2025 | $7.75 | $7.80 | $7.63 | $7.64 | -0.91% | 24,007 |
| Oct 31, 2025 | $7.64 | $7.76 | $7.64 | $7.71 | -1.22% | 24,793 |
| Oct 30, 2025 | $7.71 | $7.83 | $7.71 | $7.81 | +3.10% | 177,273 |
| Oct 29, 2025 | $7.27 | $7.86 | $7.27 | $7.57 | -3.51% | 22,283 |
| Oct 28, 2025 | $7.72 | $7.85 | $7.72 | $7.85 | +0.58% | 21,911 |
| Oct 27, 2025 | $7.85 | $7.88 | $7.34 | $7.80 | +3.86% | 23,281 |
| Oct 24, 2025 | $7.63 | $7.70 | $7.49 | $7.51 | +2.60% | 73,366 |
| Oct 23, 2025 | $7.37 | $7.37 | $7.28 | $7.32 | 0.00% | 10,545 |
| Oct 22, 2025 | $7.41 | $7.43 | $7.27 | $7.32 | +5.10% | 4,126 |
| Oct 21, 2025 | $7.26 | $7.28 | $6.97 | $6.97 | -2.04% | 23,628 |
| Oct 20, 2025 | $7.22 | $7.30 | $6.97 | $7.11 | +0.78% | 3,056 |
| Oct 17, 2025 | $7.32 | $7.32 | $6.95 | $7.06 | -2.22% | 10,250 |
| Oct 16, 2025 | $7.87 | $7.87 | $7.01 | $7.22 | -0.82% | 7,695 |
| Oct 15, 2025 | $7.50 | $7.50 | $7.28 | $7.28 | -1.76% | 6,260 |
| Oct 14, 2025 | $7.22 | $7.41 | $6.77 | $7.41 | +1.72% | 5,389 |
| Oct 13, 2025 | $7.30 | $7.34 | $7.24 | $7.28 | +2.18% | 14,954 |
| Oct 10, 2025 | $7.02 | $7.30 | $6.91 | $7.13 | 0.00% | 15,366 |
| Oct 9, 2025 | $7.39 | $7.39 | $7.07 | $7.13 | -4.04% | 7,889 |
| Oct 8, 2025 | $7.48 | $7.51 | $7.19 | $7.43 | +1.71% | 10,201 |
| Oct 7, 2025 | $7.31 | $7.34 | $7.06 | $7.30 | – | 9,502 |
Seasonality
RBSPF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.9% | 2.0% | -3.2% | 3.6% | 2.3% | -1.1% | 3.4% | -2.8% | 1.8% | 3.1% | 7.5% | 3.1% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 4.1% | -10.4% | -9.2% | 10.6% | 2.1% | 4.5% | 11.9% | -2.4% | -0.4% | -6.0% | ||
| 2025 | 9.0% | 16.5% | 0.8% | 5.9% | 14.7% | -2.4% | -1.8% | 3.6% | -1.1% | 11.1% | 9.2% | 4.7% |
| 2024 | 3.7% | 8.3% | 17.8% | 7.1% | 10.0% | 1.0% | 12.8% | -0.6% | -2.5% | 10.1% | 11.7% | -9.1% |
| 2023 | 10.5% | -0.8% | -6.6% | 6.3% | -5.0% | -4.4% | 7.5% | -14.0% | 5.8% | -25.9% | 20.3% | 2.3% |
| 2022 | 4.7% | -8.6% | 0.2% | -3.6% | 6.3% | -9.8% | 16.7% | 0.3% | -12.7% | 7.7% | 8.6% | 6.3% |
| 2021 | -11.8% | 27.7% | 5.1% | -0.4% | -0.4% | 9.4% | -7.9% | 8.2% | 1.4% | 2.1% | -6.4% | 9.1% |
| 2020 | -7.5% | -22.9% | -31.7% | -6.4% | 10.6% | 0.7% | -3.4% | -0.7% | -10.6% | 27.0% | 30.6% | 9.6% |
| 2019 | 15.4% | 11.0% | -5.5% | 0.0% | -11.0% | -0.4% | -1.8% | -14.4% | 20.0% | 6.2% | 4.4% | 7.3% |
| 2018 | 9.4% | -7.8% | -3.8% | 2.6% | -2.5% | -7.1% | -1.2% | -4.5% | 5.9% | -5.9% | -12.5% | 0.0% |
| 2017 | 1.9% | 6.6% | 1.0% | 14.3% | -2.1% | -3.1% | 1.3% | -3.1% | 11.9% | 4.6% | 1.4% | -1.9% |