NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	90.98	90.98	88.20	88.29	88.29	-2.23%	70
Dec 2, 2025	90.00	90.45	90.00	90.30	90.30	1.76%	185
Dec 1, 2025	88.74	88.74	88.74	88.74	88.74	-0.90%	9
Nov 28, 2025	88.52	89.55	88.52	89.55	89.55	1.16%	53
Nov 27, 2025	88.65	88.65	88.52	88.52	88.52	-0.15%	4
Nov 26, 2025	88.65	88.65	88.65	88.65	88.65	3.37%	2
Nov 25, 2025	84.24	85.76	84.24	85.76	85.76	3.88%	27
Nov 24, 2025	82.96	83.12	82.56	82.56	82.56	-0.19%	61
Nov 21, 2025	82.24	82.72	82.24	82.72	82.72	0.98%	53
Nov 19, 2025	81.92	81.92	81.92	81.92	81.92	-0.97%	8
Nov 18, 2025	82.72	82.72	82.72	82.72	82.72	-1.62%	3
Nov 17, 2025	83.96	84.48	83.96	84.08	84.08	0.13%	16
Nov 14, 2025	83.97	84.15	83.97	83.97	83.97	-2.51%	18
Nov 13, 2025	87.21	87.30	86.13	86.13	86.13	-1.14%	589
Nov 12, 2025	86.40	87.12	86.31	87.12	87.12	1.26%	20
Nov 11, 2025	86.16	86.16	86.04	86.04	86.04	-0.14%	19
Nov 10, 2025	86.16	86.16	86.16	86.16	86.16	1.70%	7
Nov 7, 2025	84.72	84.72	84.72	84.72	84.72	-0.09%	2
Nov 6, 2025	84.80	84.80	84.80	84.80	84.80	2.81%	11
Nov 5, 2025	82.48	82.48	82.48	82.48	82.48	-0.15%	5
Nov 4, 2025	83.12	83.12	81.76	82.60	82.60	-0.63%	108
Nov 3, 2025	82.96	83.12	82.65	83.12	83.12	0.19%	37
Oct 31, 2025	82.80	82.96	82.16	82.96	82.96	-0.48%	74
Oct 30, 2025	83.20	83.67	82.48	83.36	83.36	0.19%	121
Oct 29, 2025	83.68	83.68	83.20	83.20	83.20	-0.57%	121
Oct 28, 2025	83.44	83.68	83.28	83.68	83.68	-0.66%	54
Oct 27, 2025	83.92	84.24	83.92	84.24	84.24	1.94%	68
Oct 24, 2025	81.60	82.80	81.60	82.64	82.64	5.19%	56
Oct 23, 2025	78.72	78.72	78.56	78.56	78.56	-0.20%	9
Oct 22, 2025	78.72	78.72	78.72	78.72	78.72	1.86%	10
Oct 21, 2025	77.68	77.68	77.28	77.28	77.28	-0.51%	11
Oct 20, 2025	77.44	77.68	77.28	77.68	77.68	-0.51%	14
Oct 17, 2025	78.08	78.08	78.08	78.08	78.08	-2.40%	10
Oct 16, 2025	80.72	80.72	80.00	80.00	80.00	-0.70%	121
Oct 14, 2025	79.80	80.56	79.80	80.56	80.56	1.47%	119
Oct 13, 2025	79.00	79.39	78.99	79.39	79.39	1.89%	112
Oct 9, 2025	78.40	78.40	77.92	77.92	77.92	0.31%	6
Oct 7, 2025	78.16	78.16	77.68	77.68	77.68	-0.61%	3
Oct 6, 2025	78.72	78.72	78.16	78.16	78.16	-1.41%	6
Oct 3, 2025	77.45	79.28	77.45	79.28	79.28	4.43%	237
Oct 2, 2025	76.40	76.40	75.92	75.92	75.92	-0.11%	48
Oct 1, 2025	76.08	76.20	75.75	76.00	76.00	1.47%	1,073
Sep 30, 2025	74.76	75.18	74.76	74.90	74.90	-0.37%	5
Sep 29, 2025	73.60	75.18	73.60	75.18	75.18	0.09%	3
Sep 26, 2025	77.49	77.49	74.48	75.11	75.11	3.05%	19
Sep 25, 2025	72.89	72.89	72.89	72.89	72.89	-1.58%	15
Sep 24, 2025	73.99	74.06	73.99	74.06	74.06	0.47%	11
Sep 23, 2025	75.04	75.04	73.70	73.71	73.71	-1.31%	913
Sep 22, 2025	74.02	74.69	74.02	74.69	74.69	0.71%	17
Sep 19, 2025	75.60	75.60	74.16	74.16	74.16	-4.31%	28