NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
14.42
-0.01 (-0.07%)
At close: Sep 17, 2025, 4:00 PM EDT
14.70
+0.28 (1.94%)
After-hours: Sep 17, 2025, 7:00 PM EDT
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.42 | 14.51 | 14.33 | 14.42 | 14.42 | -0.07% | 2,537,709 |
| Sep 16, 2025 | 14.51 | 14.54 | 14.39 | 14.43 | 14.43 | -1.90% | 2,875,093 |
| Sep 15, 2025 | 14.60 | 14.74 | 14.60 | 14.71 | 14.71 | 1.73% | 2,808,622 |
| Sep 12, 2025 | 14.42 | 14.50 | 14.42 | 14.46 | 14.46 | 0.21% | 2,431,067 |
| Sep 11, 2025 | 14.32 | 14.45 | 14.30 | 14.43 | 14.43 | 0.84% | 2,705,924 |
| Sep 10, 2025 | 14.31 | 14.38 | 14.26 | 14.31 | 14.31 | 0.49% | 2,745,378 |
| Sep 9, 2025 | 14.07 | 14.30 | 14.05 | 14.24 | 14.24 | 0.99% | 4,913,527 |
| Sep 8, 2025 | 13.93 | 14.16 | 13.85 | 14.10 | 14.10 | 2.47% | 4,646,306 |
| Sep 5, 2025 | 13.94 | 14.00 | 13.74 | 13.76 | 13.76 | -2.13% | 4,707,162 |
| Sep 4, 2025 | 13.99 | 14.07 | 13.95 | 14.06 | 14.06 | 1.30% | 3,761,490 |
| Sep 3, 2025 | 13.76 | 13.90 | 13.74 | 13.88 | 13.88 | 0.43% | 3,876,212 |
| Sep 2, 2025 | 13.60 | 13.83 | 13.58 | 13.82 | 13.82 | -1.00% | 5,206,368 |
| Aug 29, 2025 | 13.73 | 13.98 | 13.70 | 13.96 | 13.96 | -4.38% | 6,085,633 |
| Aug 28, 2025 | 14.58 | 14.67 | 14.53 | 14.60 | 14.60 | -1.48% | 3,478,102 |
| Aug 27, 2025 | 14.68 | 14.83 | 14.64 | 14.82 | 14.82 | -3.01% | 4,312,196 |
| Aug 26, 2025 | 15.18 | 15.29 | 15.13 | 15.28 | 15.28 | -0.71% | 3,238,820 |
| Aug 25, 2025 | 15.28 | 15.52 | 15.26 | 15.39 | 15.39 | 0.20% | 2,878,237 |
| Aug 22, 2025 | 15.24 | 15.40 | 15.23 | 15.36 | 15.36 | 0.72% | 2,973,834 |
| Aug 21, 2025 | 15.12 | 15.25 | 15.12 | 15.25 | 15.25 | 1.13% | 2,757,287 |
| Aug 20, 2025 | 14.94 | 15.09 | 14.87 | 15.08 | 15.08 | 1.75% | 2,813,004 |
| Aug 19, 2025 | 14.99 | 15.04 | 14.81 | 14.82 | 14.82 | -0.94% | 2,367,750 |
| Aug 18, 2025 | 14.97 | 15.00 | 14.87 | 14.96 | 14.96 | 0.88% | 2,783,575 |
| Aug 15, 2025 | 15.08 | 15.10 | 14.83 | 14.83 | 14.83 | -2.24% | 3,715,735 |
| Aug 14, 2025 | 15.01 | 15.17 | 15.01 | 15.17 | 15.17 | 2.29% | 2,965,951 |
| Aug 13, 2025 | 14.86 | 14.88 | 14.73 | 14.83 | 14.83 | 1.09% | 2,945,739 |
| Aug 12, 2025 | 14.59 | 14.68 | 14.56 | 14.67 | 14.67 | 1.87% | 3,064,027 |
| Aug 11, 2025 | 14.29 | 14.44 | 14.29 | 14.40 | 14.40 | 1.62% | 3,527,795 |
| Aug 8, 2025 | 14.03 | 14.22 | 13.97 | 14.17 | 14.17 | 0.21% | 3,047,874 |
| Aug 7, 2025 | 14.23 | 14.24 | 14.07 | 14.14 | 13.89 | 0.28% | 3,545,937 |
| Aug 6, 2025 | 14.07 | 14.14 | 14.04 | 14.10 | 13.85 | 0.50% | 2,760,711 |
| Aug 5, 2025 | 14.08 | 14.12 | 13.91 | 14.03 | 13.78 | -0.43% | 2,889,072 |
| Aug 4, 2025 | 14.06 | 14.15 | 14.04 | 14.09 | 13.84 | 2.55% | 3,532,107 |
| Aug 1, 2025 | 13.74 | 13.80 | 13.49 | 13.74 | 13.50 | -1.72% | 3,973,136 |
| Jul 31, 2025 | 14.07 | 14.11 | 13.95 | 13.98 | 13.73 | -0.71% | 3,105,315 |
| Jul 30, 2025 | 14.13 | 14.18 | 14.01 | 14.08 | 13.83 | -0.71% | 4,884,861 |
| Jul 29, 2025 | 14.09 | 14.20 | 14.05 | 14.18 | 13.93 | 2.01% | 3,832,838 |
| Jul 28, 2025 | 13.96 | 13.98 | 13.81 | 13.90 | 13.65 | -1.70% | 3,737,989 |
| Jul 25, 2025 | 13.96 | 14.17 | 13.84 | 14.14 | 13.89 | 4.20% | 5,295,782 |
| Jul 24, 2025 | 13.72 | 13.80 | 13.55 | 13.57 | 13.33 | -1.60% | 4,077,017 |
| Jul 23, 2025 | 13.56 | 13.80 | 13.55 | 13.79 | 13.55 | 1.47% | 4,088,286 |
| Jul 22, 2025 | 13.52 | 13.61 | 13.41 | 13.59 | 13.35 | 0.15% | 3,340,038 |
| Jul 21, 2025 | 13.43 | 13.65 | 13.40 | 13.57 | 13.33 | 1.80% | 3,751,534 |
| Jul 18, 2025 | 13.34 | 13.40 | 13.30 | 13.33 | 13.09 | -0.60% | 3,099,455 |
| Jul 17, 2025 | 13.27 | 13.42 | 13.27 | 13.41 | 13.17 | 0.75% | 2,827,273 |
| Jul 16, 2025 | 13.32 | 13.33 | 13.19 | 13.31 | 13.08 | 1.06% | 3,848,682 |
| Jul 15, 2025 | 13.29 | 13.31 | 13.16 | 13.17 | 12.94 | -1.64% | 3,763,608 |
| Jul 14, 2025 | 13.30 | 13.43 | 13.28 | 13.39 | 13.15 | 0.90% | 3,100,618 |
| Jul 11, 2025 | 13.30 | 13.32 | 13.21 | 13.27 | 13.04 | -2.57% | 3,830,665 |
| Jul 10, 2025 | 13.56 | 13.64 | 13.52 | 13.62 | 13.38 | 0.52% | 4,178,804 |
| Jul 9, 2025 | 13.51 | 13.60 | 13.49 | 13.55 | 13.31 | 1.12% | 3,880,952 |