NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	668.60	678.80	668.40	676.00	676.00	0.81%	12,098,912
Jul 23, 2026	682.20	683.40	668.80	670.60	670.60	-2.04%	12,495,980
Jul 22, 2026	678.60	689.50	677.00	684.60	684.60	0.82%	9,986,114
Jul 21, 2026	665.40	679.00	660.80	679.00	679.00	2.04%	17,930,195
Jul 20, 2026	663.20	674.60	658.40	665.40	665.40	-0.60%	19,110,486
Jul 17, 2026	663.40	669.40	600.00	669.40	669.40	0.72%	20,370,323
Jul 16, 2026	664.20	667.20	653.80	664.60	664.60	0.18%	29,394,536
Jul 15, 2026	648.40	663.40	646.40	663.40	663.40	2.09%	39,302,925
Jul 14, 2026	649.00	656.20	637.40	649.80	649.80	-0.79%	15,998,340
Jul 13, 2026	658.00	664.40	650.60	655.00	655.00	-1.12%	10,484,733
Jul 10, 2026	666.00	667.80	662.40	662.40	662.40	-0.09%	25,130,543
Jul 9, 2026	660.00	665.80	658.80	663.00	663.00	1.78%	30,271,167
Jul 8, 2026	673.20	673.20	651.40	651.40	651.40	-3.89%	26,780,705
Jul 7, 2026	687.60	687.60	676.00	677.80	677.80	-1.25%	16,439,391
Jul 6, 2026	683.80	686.40	676.80	686.40	686.40	0.53%	11,621,495
Jul 3, 2026	680.20	684.80	672.40	682.80	682.80	0.62%	15,141,634
Jul 2, 2026	675.00	682.00	671.80	678.60	678.60	-0.15%	23,128,771
Jul 1, 2026	665.00	679.60	662.00	679.60	679.60	1.89%	45,172,447
Jun 30, 2026	660.00	670.00	656.40	667.00	667.00	1.65%	25,865,151
Jun 29, 2026	656.20	659.00	651.40	656.20	656.20	-0.03%	18,166,424
Jun 26, 2026	656.40	661.80	646.00	656.40	656.40	-0.70%	16,273,969
Jun 25, 2026	648.80	661.80	648.60	661.00	661.00	2.16%	23,320,122
Jun 24, 2026	656.20	661.40	644.00	647.00	647.00	-1.55%	20,236,774
Jun 23, 2026	653.20	661.60	649.70	657.20	657.20	-0.87%	16,899,065
Jun 22, 2026	637.80	666.20	634.40	663.00	663.00	3.95%	42,219,237
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%	18,641,680
Jun 17, 2026	630.80	639.10	628.40	638.00	638.00	1.50%	23,733,480
Jun 16, 2026	619.20	630.40	616.80	628.60	628.60	2.24%	12,026,690
Jun 15, 2026	629.20	630.60	610.10	614.80	614.80	0.10%	17,058,380
Jun 12, 2026	601.60	615.00	599.20	614.20	614.20	4.53%	18,242,500
Jun 11, 2026	585.60	595.40	585.00	587.60	587.60	0.24%	15,028,370
Jun 10, 2026	594.20	598.40	583.60	586.20	586.20	-1.15%	19,029,290
Jun 9, 2026	601.20	609.20	593.00	593.00	593.00	-1.03%	16,008,560
Jun 8, 2026	591.60	602.40	586.80	599.20	599.20	0.91%	14,910,780
Jun 5, 2026	599.80	604.20	593.60	593.80	593.80	-1.26%	14,035,360
Jun 4, 2026	593.40	604.20	590.80	601.40	601.40	1.93%	10,479,050
Jun 3, 2026	597.20	598.20	589.60	590.00	590.00	-1.37%	14,183,800
Jun 2, 2026	596.60	602.00	591.80	598.20	598.20	1.25%	21,348,060
Jun 1, 2026	598.40	599.20	586.60	590.80	590.80	-1.43%	22,892,120
May 29, 2026	591.60	601.80	590.00	599.40	599.40	1.56%	37,819,400
May 28, 2026	596.40	597.00	587.20	590.20	590.20	-1.57%	20,187,280
May 27, 2026	598.80	602.60	595.20	599.60	599.60	0.54%	16,031,920
May 26, 2026	595.00	599.80	589.40	596.40	596.40	2.09%	16,975,530
May 22, 2026	583.60	591.40	580.20	584.20	584.20	0.41%	61,684,030
May 21, 2026	579.40	585.00	571.60	581.80	581.80	-0.21%	21,347,760
May 20, 2026	561.00	585.40	559.60	583.00	583.00	2.82%	15,964,950
May 19, 2026	569.60	572.60	565.60	567.00	567.00	0.18%	17,031,100
May 18, 2026	558.40	569.00	556.20	566.00	566.00	0.86%	18,859,050
May 15, 2026	560.60	564.20	554.60	561.20	561.20	-1.61%	38,211,580