NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	14.06	14.15	14.04	14.09	14.09	2.55%	3,532,107
Aug 1, 2025	13.74	13.80	13.49	13.74	13.74	-1.72%	3,973,136
Jul 31, 2025	14.07	14.11	13.95	13.98	13.98	-0.71%	3,105,315
Jul 30, 2025	14.13	14.18	14.01	14.08	14.08	-0.71%	4,884,861
Jul 29, 2025	14.09	14.20	14.05	14.18	14.18	2.01%	3,832,838
Jul 28, 2025	13.96	13.98	13.81	13.90	13.90	-1.70%	3,737,989
Jul 25, 2025	13.96	14.17	13.84	14.14	14.14	4.20%	5,295,782
Jul 24, 2025	13.72	13.80	13.55	13.57	13.57	-1.60%	4,077,017
Jul 23, 2025	13.56	13.80	13.55	13.79	13.79	1.47%	4,088,286
Jul 22, 2025	13.52	13.61	13.41	13.59	13.59	0.15%	3,340,038
Jul 21, 2025	13.43	13.65	13.40	13.57	13.57	1.80%	3,751,534
Jul 18, 2025	13.34	13.40	13.30	13.33	13.33	-0.60%	3,099,455
Jul 17, 2025	13.27	13.42	13.27	13.41	13.41	0.75%	2,827,273
Jul 16, 2025	13.32	13.33	13.19	13.31	13.31	1.06%	3,848,682
Jul 15, 2025	13.29	13.31	13.16	13.17	13.17	-1.64%	3,763,608
Jul 14, 2025	13.30	13.43	13.28	13.39	13.39	0.90%	3,100,618
Jul 11, 2025	13.30	13.32	13.21	13.27	13.27	-2.57%	3,830,665
Jul 10, 2025	13.56	13.64	13.52	13.62	13.62	0.52%	4,178,804
Jul 9, 2025	13.51	13.60	13.49	13.55	13.55	1.12%	3,880,952
Jul 8, 2025	13.40	13.43	13.30	13.40	13.40	1.06%	4,910,455
Jul 7, 2025	13.35	13.41	13.23	13.26	13.26	-1.34%	4,587,921
Jul 3, 2025	13.36	13.46	13.32	13.44	13.44	3.31%	5,279,043
Jul 2, 2025	13.11	13.15	12.91	13.01	13.01	-6.34%	11,521,827
Jul 1, 2025	13.85	13.95	13.77	13.89	13.89	-1.84%	5,569,501
Jun 30, 2025	14.02	14.17	14.02	14.15	14.15	0.71%	3,453,512
Jun 27, 2025	14.15	14.15	14.01	14.05	14.05	1.22%	3,906,454
Jun 26, 2025	13.93	13.94	13.85	13.88	13.88	0.29%	3,688,909
Jun 25, 2025	13.76	14.01	13.73	13.84	13.84	-1.21%	5,356,899
Jun 24, 2025	13.89	14.04	13.86	14.01	14.01	2.86%	5,474,609
Jun 23, 2025	13.44	13.63	13.39	13.62	13.62	-0.51%	5,436,620
Jun 20, 2025	13.97	13.98	13.67	13.69	13.69	-3.39%	5,554,477
Jun 18, 2025	14.10	14.22	14.07	14.17	14.17	1.00%	4,039,997
Jun 17, 2025	14.17	14.21	14.01	14.03	14.03	-1.47%	4,096,306
Jun 16, 2025	14.27	14.39	14.23	14.24	14.24	1.71%	4,242,532
Jun 13, 2025	13.93	14.11	13.91	14.00	14.00	-1.27%	4,044,260
Jun 12, 2025	14.09	14.18	14.07	14.18	14.18	1.43%	3,288,370
Jun 11, 2025	14.02	14.09	13.91	13.98	13.98	0.07%	3,569,485
Jun 10, 2025	14.18	14.24	13.95	13.97	13.97	-2.10%	5,524,685
Jun 9, 2025	14.35	14.39	14.26	14.27	14.27	-1.11%	5,269,365
Jun 6, 2025	14.39	14.45	14.37	14.43	14.43	1.12%	3,053,613
Jun 5, 2025	14.27	14.35	14.23	14.27	14.27	-0.90%	5,502,186
Jun 4, 2025	14.43	14.55	14.38	14.40	14.40	-0.62%	3,922,376
Jun 3, 2025	14.35	14.54	14.35	14.49	14.49	0.21%	4,828,110
Jun 2, 2025	14.31	14.47	14.21	14.46	14.46	1.12%	4,625,320
May 30, 2025	14.23	14.33	14.16	14.30	14.30	0.35%	4,904,591
May 29, 2025	14.29	14.29	14.17	14.25	14.25	0.56%	5,101,261
May 28, 2025	14.23	14.24	14.09	14.17	14.17	-0.63%	3,938,187
May 27, 2025	14.36	14.42	14.23	14.26	14.26	-0.28%	5,903,353
May 23, 2025	14.08	14.35	14.08	14.30	14.30	1.13%	4,510,748
May 22, 2025	13.98	14.21	13.98	14.14	14.14	1.29%	4,490,007