NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	75.99	75.99	74.00	74.11	-	-3.74%	224
Mar 19, 2026	76.99	76.99	76.99	76.99	76.99	-4.64%	1
Mar 18, 2026	80.10	81.50	80.10	80.74	77.60	-1.20%	1,353
Mar 17, 2026	82.35	82.35	80.81	81.72	78.54	1.04%	15
Mar 16, 2026	80.56	81.28	80.40	80.88	77.73	1.99%	390
Mar 13, 2026	80.48	80.48	79.30	79.30	76.21	-0.97%	115
Mar 12, 2026	82.24	82.24	79.42	80.08	76.96	-2.63%	362
Mar 11, 2026	81.95	82.24	81.76	82.24	79.04	-0.68%	33
Mar 10, 2026	82.56	82.82	82.24	82.80	79.58	3.11%	665
Mar 9, 2026	80.77	80.77	79.52	80.30	77.18	-1.45%	93
Mar 6, 2026	82.40	82.72	81.48	81.48	78.31	-1.50%	153
Mar 5, 2026	84.40	84.40	82.10	82.72	79.50	-0.86%	41
Mar 4, 2026	83.76	83.76	83.20	83.44	80.19	-1.04%	172
Mar 3, 2026	82.72	84.32	81.92	84.32	81.04	0.14%	255
Mar 2, 2026	83.16	84.69	83.16	84.20	80.92	-1.06%	870
Feb 27, 2026	88.45	88.45	84.98	85.10	81.79	-2.82%	2,192
Feb 26, 2026	87.39	87.57	87.39	87.57	84.16	1.67%	21
Feb 25, 2026	85.50	86.13	85.50	86.13	82.78	0.95%	13
Feb 24, 2026	84.69	85.68	84.50	85.32	82.00	-1.15%	55
Feb 23, 2026	87.06	87.06	85.32	86.31	82.95	-0.86%	129
Feb 20, 2026	87.57	87.57	87.06	87.06	83.67	-0.38%	21
Feb 19, 2026	87.39	87.39	87.39	87.39	83.99	-1.82%	2
Feb 18, 2026	88.98	89.01	88.98	89.01	85.55	6.51%	15
Feb 13, 2026	82.20	84.06	80.88	83.57	80.32	-0.65%	193
Feb 12, 2026	87.00	87.00	84.12	84.12	80.85	-2.63%	26
Feb 11, 2026	86.40	86.76	86.00	86.39	83.03	-	59
Feb 10, 2026	86.04	86.39	86.04	86.39	83.03	-2.60%	7
Feb 9, 2026	85.00	89.34	85.00	88.70	85.25	-6.41%	138
Feb 6, 2026	94.80	94.80	94.59	94.78	91.09	1.97%	18
Feb 5, 2026	93.75	93.75	92.95	92.95	89.33	-6.28%	121
Feb 4, 2026	100.00	101.16	99.18	99.18	95.32	-0.32%	145
Feb 3, 2026	98.80	99.50	98.80	99.50	95.63	4.04%	9
Jan 30, 2026	96.18	96.20	95.64	95.64	91.92	0.57%	38
Jan 29, 2026	95.10	95.10	95.10	95.10	91.40	-0.03%	35
Jan 28, 2026	94.98	95.13	94.98	95.13	91.43	-1.23%	16
Jan 27, 2026	96.30	96.31	96.30	96.31	92.56	1.72%	23
Jan 26, 2026	93.96	94.68	93.96	94.68	91.00	1.94%	37
Jan 23, 2026	93.25	93.25	92.88	92.88	89.27	-0.40%	29
Jan 22, 2026	92.79	93.25	92.79	93.25	89.62	0.69%	2
Jan 21, 2026	92.88	92.88	92.61	92.61	89.01	-1.55%	16
Jan 20, 2026	95.28	95.28	93.87	94.07	90.41	-0.61%	200
Jan 19, 2026	99.97	99.97	94.64	94.65	90.97	-0.09%	142
Jan 16, 2026	93.69	94.86	93.69	94.74	91.05	1.87%	20
Jan 15, 2026	93.00	93.00	93.00	93.00	89.38	0.71%	2
Jan 14, 2026	91.60	92.34	91.60	92.34	88.75	0.79%	12
Jan 13, 2026	91.74	91.74	91.62	91.62	88.06	-1.27%	135
Jan 12, 2026	92.07	93.00	92.07	92.80	89.19	0.50%	88
Jan 9, 2026	93.60	93.60	91.86	92.34	88.75	-1.35%	304
Jan 8, 2026	93.51	93.60	92.88	93.60	89.96	1.04%	7
Jan 7, 2026	92.34	93.18	92.04	92.64	89.04	-4.30%	216