NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	680.20	684.80	680.00	682.40	-	0.56%	406,128
Jul 2, 2026	675.00	681.80	671.80	678.60	678.60	-0.15%	21,328,533
Jul 1, 2026	665.00	679.60	662.00	679.60	679.60	1.89%	24,562,993
Jun 30, 2026	660.00	669.80	656.60	667.00	667.00	1.65%	25,861,730
Jun 29, 2026	656.20	658.80	651.40	656.20	656.20	-0.03%	18,166,077
Jun 26, 2026	656.40	661.80	646.00	656.40	656.40	-0.70%	16,273,736
Jun 25, 2026	648.80	661.80	648.60	661.00	661.00	2.16%	23,236,970
Jun 24, 2026	656.20	661.00	644.00	647.00	647.00	-1.55%	16,130,623
Jun 23, 2026	653.20	661.60	649.80	657.20	657.20	-0.87%	16,851,660
Jun 22, 2026	637.80	666.20	634.40	663.00	663.00	3.95%	30,169,394
Jun 19, 2026	634.20	638.40	632.40	637.80	637.80	-0.53%	65,200,420
Jun 18, 2026	638.20	641.20	630.00	641.20	641.20	0.50%	18,641,540
Jun 17, 2026	630.80	639.00	628.40	638.00	638.00	1.50%	23,733,388
Jun 16, 2026	619.20	630.40	616.80	628.60	628.60	2.24%	11,691,444
Jun 15, 2026	629.20	630.60	610.08	614.80	614.80	0.10%	17,058,380
Jun 12, 2026	601.60	615.00	599.40	614.20	614.20	4.53%	18,242,240
Jun 11, 2026	585.60	595.40	585.60	587.60	587.60	0.24%	8,443,669
Jun 10, 2026	594.20	598.20	583.60	586.20	586.20	-1.15%	14,059,024
Jun 9, 2026	601.20	609.00	593.00	593.00	593.00	-1.03%	16,008,108
Jun 8, 2026	591.60	602.40	587.20	599.20	599.20	0.91%	14,831,536
Jun 5, 2026	599.80	604.20	593.60	593.80	593.80	-1.26%	12,310,602
Jun 4, 2026	593.40	604.00	591.00	601.40	601.40	1.93%	10,478,434
Jun 3, 2026	597.20	598.20	589.60	590.00	590.00	-1.37%	14,032,010
Jun 2, 2026	596.60	601.80	591.80	598.20	598.20	1.25%	21,347,486
Jun 1, 2026	598.40	599.00	586.80	590.80	590.80	-1.43%	12,416,755
May 29, 2026	591.60	601.80	590.40	599.40	599.40	1.56%	37,582,722
May 28, 2026	596.40	597.00	587.40	590.20	590.20	-1.57%	20,187,098
May 27, 2026	598.80	602.60	595.20	599.60	599.60	0.54%	16,031,920
May 26, 2026	595.00	599.40	589.40	596.40	596.40	2.09%	12,009,935
May 22, 2026	583.60	591.40	580.20	584.20	584.20	0.41%	13,286,726
May 21, 2026	579.40	584.80	571.60	581.80	581.80	-0.21%	21,197,590
May 20, 2026	561.00	585.20	559.60	583.00	583.00	2.82%	15,964,539
May 19, 2026	569.60	572.60	565.60	567.00	567.00	0.18%	13,304,250
May 18, 2026	558.40	569.00	556.20	566.00	566.00	0.86%	18,641,063
May 15, 2026	560.60	564.20	554.60	561.20	561.20	-1.61%	38,211,580
May 14, 2026	566.00	571.40	563.80	570.40	570.40	1.13%	14,365,660
May 13, 2026	572.80	573.20	554.80	564.00	564.00	0.21%	21,757,120
May 12, 2026	572.40	572.40	552.20	562.80	562.80	-3.20%	55,856,270
May 11, 2026	579.20	593.00	577.00	581.40	581.40	0.28%	28,542,610
May 8, 2026	567.20	585.60	563.80	579.80	579.80	1.51%	12,495,930
May 7, 2026	577.80	580.00	569.20	571.20	571.20	-0.83%	26,240,690
May 6, 2026	553.80	579.20	552.40	576.00	576.00	5.69%	18,247,940
May 5, 2026	561.20	562.94	541.40	545.00	545.00	-3.64%	63,821,480
May 1, 2026	571.00	573.80	556.40	565.60	565.60	-3.35%	24,907,880
Apr 30, 2026	570.80	585.20	565.40	585.20	585.20	2.85%	28,649,870
Apr 29, 2026	579.40	580.00	566.80	569.00	569.00	-1.49%	47,052,950
Apr 28, 2026	577.20	584.60	572.80	577.60	577.60	0.70%	21,528,180
Apr 27, 2026	580.00	581.80	572.60	573.60	573.60	-1.00%	42,611,890
Apr 24, 2026	580.00	585.00	575.40	579.40	579.40	-0.89%	12,684,610
Apr 23, 2026	589.40	590.40	578.40	584.60	584.60	-1.32%	15,945,650