NatWest Group plc (BVMF:N1WG34)
Brazil · Delayed Price · Currency is BRL 87.12
+1.08 (1.26%)
At close: Nov 11, 2025
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 76.16 | 77.50 | 75.52 | 77.50 | 77.50 | -0.58% | 16 |
| Sep 17, 2025 | 77.62 | 77.95 | 75.92 | 77.95 | 77.95 | 1.43% | 34 |
| Sep 16, 2025 | 78.35 | 78.35 | 76.85 | 76.85 | 76.85 | -1.91% | 232 |
| Sep 15, 2025 | 77.90 | 78.35 | 77.90 | 78.35 | 78.35 | 0.46% | 1,029 |
| Sep 11, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.61% | 1 |
| Sep 9, 2025 | 76.44 | 77.52 | 76.44 | 77.52 | 77.52 | 1.41% | 21 |
| Sep 8, 2025 | 75.74 | 76.44 | 75.50 | 76.44 | 76.44 | -8.98% | 1,179 |
| Sep 5, 2025 | 75.30 | 83.98 | 74.70 | 83.98 | 83.98 | 9.81% | 67 |
| Sep 4, 2025 | 77.00 | 77.00 | 75.92 | 76.48 | 76.48 | -1.32% | 33 |
| Sep 3, 2025 | 75.57 | 77.50 | 75.25 | 77.50 | 77.50 | -8.79% | 103 |
| Sep 2, 2025 | 75.76 | 84.97 | 74.56 | 84.97 | 84.97 | 10.49% | 80 |
| Sep 1, 2025 | 85.00 | 85.00 | 76.70 | 76.90 | 76.90 | 1.50% | 44 |
| Aug 29, 2025 | 78.00 | 78.00 | 74.48 | 75.76 | 75.76 | -4.34% | 65 |
| Aug 28, 2025 | 79.96 | 79.96 | 78.80 | 79.20 | 79.20 | -1.59% | 1,107 |