NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	692.20	697.40	685.40	697.40	-	1.57%	11,638,910
Sep 2, 2026	683.40	694.60	683.40	686.60	686.60	0.56%	14,647,179
Sep 1, 2026	675.80	685.60	667.00	682.80	682.80	0.50%	29,679,274
Aug 28, 2026	685.20	686.20	676.80	679.40	679.40	0.15%	12,026,637
Aug 27, 2026	692.00	694.00	678.40	678.40	678.40	-1.97%	13,321,315
Aug 26, 2026	694.40	695.20	686.60	692.00	692.00	0.26%	6,868,097
Aug 25, 2026	690.40	695.20	685.00	690.20	690.20	0.20%	7,759,855
Aug 24, 2026	684.00	690.60	681.00	688.80	688.80	0.73%	9,547,045
Aug 21, 2026	677.00	686.30	674.70	683.80	683.80	0.91%	15,453,192
Aug 20, 2026	680.00	682.00	675.60	677.60	677.60	-0.65%	15,285,317
Aug 19, 2026	690.00	695.90	682.00	682.00	682.00	-1.62%	18,751,206
Aug 18, 2026	708.40	708.40	693.20	693.20	693.20	-2.23%	15,181,330
Aug 17, 2026	711.00	711.00	705.80	709.00	709.00	0.17%	9,335,676
Aug 14, 2026	709.80	710.20	701.20	707.80	707.80	0.31%	18,303,845
Aug 13, 2026	710.40	712.60	701.60	705.60	705.60	0.43%	30,491,854
Aug 12, 2026	710.00	714.60	706.40	714.60	702.60	1.02%	8,694,438
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	725.10	714.60	722.80	710.66	2.41%	24,726,941
Jul 31, 2026	690.00	722.60	688.00	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	681.80	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	-2.05%	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	-3.90%	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