NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	94.80	94.80	94.59	94.78	94.78	1.97%	18
Feb 5, 2026	93.75	93.75	92.95	92.95	92.95	-6.28%	121
Feb 4, 2026	100.00	101.16	99.18	99.18	99.18	-0.32%	145
Feb 3, 2026	98.80	99.50	98.80	99.50	99.50	4.04%	9
Jan 30, 2026	96.18	96.20	95.64	95.64	95.64	0.57%	38
Jan 29, 2026	95.10	95.10	95.10	95.10	95.10	-0.03%	35
Jan 28, 2026	94.98	95.13	94.98	95.13	95.13	-1.23%	16
Jan 27, 2026	96.30	96.31	96.30	96.31	96.31	1.72%	23
Jan 26, 2026	93.96	94.68	93.96	94.68	94.68	1.94%	37
Jan 23, 2026	93.25	93.25	92.88	92.88	92.88	-0.40%	29
Jan 22, 2026	92.79	93.25	92.79	93.25	93.25	0.69%	2
Jan 21, 2026	92.88	92.88	92.61	92.61	92.61	-1.55%	16
Jan 20, 2026	95.28	95.28	93.87	94.07	94.07	-0.61%	200
Jan 19, 2026	99.97	99.97	94.64	94.65	94.65	-0.09%	142
Jan 16, 2026	93.69	94.86	93.69	94.74	94.74	1.87%	20
Jan 15, 2026	93.00	93.00	93.00	93.00	93.00	0.71%	2
Jan 14, 2026	91.60	92.34	91.60	92.34	92.34	0.79%	12
Jan 13, 2026	91.74	91.74	91.62	91.62	91.62	-1.27%	135
Jan 12, 2026	92.07	93.00	92.07	92.80	92.80	0.50%	88
Jan 9, 2026	93.60	93.60	91.86	92.34	92.34	-1.35%	304
Jan 8, 2026	93.51	93.60	92.88	93.60	93.60	1.04%	7
Jan 7, 2026	92.34	93.18	92.04	92.64	92.64	-4.30%	216
Jan 6, 2026	98.30	98.30	96.80	96.80	96.80	-1.53%	64
Jan 5, 2026	98.30	98.30	98.30	98.30	98.30	1.55%	1
Dec 30, 2025	97.20	97.20	96.80	96.80	96.80	-1.63%	145
Dec 29, 2025	97.68	98.40	97.68	98.40	98.40	0.20%	206
Dec 26, 2025	98.40	98.40	98.20	98.20	98.20	0.51%	84
Dec 23, 2025	97.10	97.70	97.10	97.70	97.70	1.45%	4
Dec 19, 2025	96.30	96.30	96.30	96.30	96.30	2.49%	260
Dec 18, 2025	93.96	93.96	93.96	93.96	93.96	1.03%	1
Dec 16, 2025	93.00	93.00	93.00	93.00	93.00	2.92%	1
Dec 15, 2025	90.36	90.36	90.36	90.36	90.36	0.51%	3
Dec 11, 2025	89.90	89.90	89.90	89.90	89.90	-0.01%	1
Dec 10, 2025	89.91	89.91	89.91	89.91	89.91	1.22%	2
Dec 9, 2025	91.08	91.08	88.83	88.83	88.83	-1.20%	16
Dec 8, 2025	89.28	90.27	89.28	89.91	89.91	1.27%	31
Dec 4, 2025	88.20	88.78	88.20	88.78	88.78	0.55%	43
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