NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	710.00	710.00	701.20	708.40	-	0.40%	-
Aug 13, 2026	710.40	712.40	701.60	705.60	705.60	0.43%	30,438,545
Aug 12, 2026	710.00	714.60	706.80	714.60	702.60	1.02%	8,693,875
Aug 11, 2026	709.40	712.00	703.20	707.40	695.52	-0.62%	18,741,626
Aug 10, 2026	710.00	713.20	708.00	711.80	699.85	-0.08%	12,965,088
Aug 7, 2026	706.00	719.60	704.20	712.40	700.44	0.08%	10,114,050
Aug 6, 2026	716.60	724.60	711.80	711.80	699.85	-0.28%	13,094,015
Aug 5, 2026	716.60	717.40	705.00	713.80	701.81	-0.31%	60,702,154
Aug 4, 2026	723.20	726.00	705.60	716.00	703.98	-0.94%	33,199,437
Aug 3, 2026	717.20	725.08	714.60	722.80	710.66	2.41%	24,726,941
Jul 31, 2026	690.00	722.60	688.04	705.80	693.95	3.22%	47,018,686
Jul 30, 2026	659.40	691.60	656.80	683.80	672.32	2.83%	19,204,506
Jul 29, 2026	668.40	671.60	660.60	665.00	653.83	0.03%	16,418,801
Jul 28, 2026	680.80	681.75	659.90	664.80	653.64	-2.35%	17,143,973
Jul 27, 2026	686.20	688.40	680.80	680.80	669.37	0.71%	13,970,975
Jul 24, 2026	668.60	678.80	668.20	676.00	664.65	0.81%	33,415,122
Jul 23, 2026	682.20	683.60	668.70	670.60	659.34	-2.04%	50,385,944
Jul 22, 2026	678.60	689.50	677.00	684.60	673.10	0.82%	9,986,114
Jul 21, 2026	665.40	679.00	660.80	679.00	667.60	2.04%	17,930,195
Jul 20, 2026	663.20	674.60	658.40	665.40	654.23	-0.60%	19,110,486
Jul 17, 2026	663.40	669.40	600.00	669.40	658.16	0.72%	20,370,323
Jul 16, 2026	664.20	667.20	653.80	664.60	653.44	0.18%	29,394,536
Jul 15, 2026	648.40	663.40	646.40	663.40	652.26	2.09%	39,302,925
Jul 14, 2026	649.00	656.20	637.40	649.80	638.89	-0.79%	15,998,340
Jul 13, 2026	658.00	664.40	650.60	655.00	644.00	-1.12%	10,484,733
Jul 10, 2026	666.00	667.80	662.40	662.40	651.28	-0.09%	25,130,543
Jul 9, 2026	660.00	665.80	658.80	663.00	651.87	1.78%	30,271,167
Jul 8, 2026	673.20	673.20	651.40	651.40	640.46	-3.89%	26,780,705
Jul 7, 2026	687.60	687.60	676.00	677.80	666.42	-1.25%	16,439,391
Jul 6, 2026	683.80	686.40	676.80	686.40	674.87	0.53%	11,621,495
Jul 3, 2026	680.20	684.80	672.40	682.80	671.33	0.62%	15,141,634
Jul 2, 2026	675.00	682.00	671.80	678.60	667.20	-0.15%	23,128,771
Jul 1, 2026	665.00	679.60	662.00	679.60	668.19	1.89%	45,172,447
Jun 30, 2026	660.00	670.00	656.40	667.00	655.80	1.65%	25,865,151
Jun 29, 2026	656.20	659.00	651.40	656.20	645.18	-0.03%	18,166,424
Jun 26, 2026	656.40	661.80	646.00	656.40	645.38	-0.70%	16,273,969
Jun 25, 2026	648.80	661.80	648.60	661.00	649.90	2.16%	23,320,122
Jun 24, 2026	656.20	661.40	644.00	647.00	636.14	-1.55%	20,236,774
Jun 23, 2026	653.20	661.60	649.68	657.20	646.16	-0.87%	16,899,065
Jun 22, 2026	637.80	666.20	634.40	663.00	651.87	3.95%	42,219,237
Jun 19, 2026	634.20	638.40	632.40	637.80	627.09	-0.53%	65,200,420
Jun 18, 2026	638.20	641.20	630.00	641.20	630.43	0.50%	18,641,680
Jun 17, 2026	630.80	639.10	628.40	638.00	627.29	1.50%	23,733,480
Jun 16, 2026	619.20	630.40	616.80	628.60	618.04	2.24%	12,026,690
Jun 15, 2026	629.20	630.60	610.08	614.80	604.48	0.10%	17,058,380
Jun 12, 2026	601.60	615.00	599.20	614.20	603.89	4.53%	18,242,500
Jun 11, 2026	585.60	595.40	585.00	587.60	577.73	0.24%	15,028,370
Jun 10, 2026	594.20	598.41	583.60	586.20	576.36	-1.15%	19,029,290
Jun 9, 2026	601.20	609.20	592.96	593.00	583.04	-1.03%	16,008,560
Jun 8, 2026	591.60	602.40	586.80	599.20	589.14	0.91%	14,910,780