NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	16.08	16.17	16.00	16.15	16.15	3.13%	2,586,037
May 22, 2026	15.89	15.93	15.64	15.66	15.66	-0.82%	5,503,634
May 21, 2026	15.54	15.90	15.50	15.79	15.79	0.19%	3,165,878
May 20, 2026	15.28	15.79	15.25	15.76	15.76	4.03%	3,510,360
May 19, 2026	15.26	15.31	15.10	15.15	15.15	-0.92%	2,951,087
May 18, 2026	15.12	15.35	15.08	15.29	15.29	2.07%	3,820,397
May 15, 2026	14.99	15.04	14.91	14.98	14.98	-0.93%	2,508,446
May 14, 2026	15.33	15.42	15.12	15.12	15.12	-1.05%	3,367,135
May 13, 2026	15.12	15.35	15.11	15.28	15.28	-0.39%	3,654,233
May 12, 2026	15.10	15.38	15.07	15.34	15.34	-2.66%	6,113,650
May 11, 2026	15.90	15.92	15.71	15.76	15.76	-0.44%	3,789,915
May 8, 2026	15.89	15.95	15.75	15.83	15.83	2.99%	3,365,678
May 7, 2026	15.61	15.67	15.32	15.37	15.37	-1.54%	3,981,243
May 6, 2026	15.61	15.70	15.53	15.61	15.61	5.19%	4,032,600
May 5, 2026	15.03	15.07	14.73	14.84	14.84	-1.59%	5,622,436
May 4, 2026	15.28	15.29	15.00	15.08	15.08	-1.95%	2,978,675
May 1, 2026	15.25	15.50	15.21	15.38	15.38	-3.33%	3,502,555
Apr 30, 2026	15.66	16.06	15.60	15.91	15.91	3.72%	4,513,618
Apr 29, 2026	15.57	15.58	15.34	15.34	15.34	-2.23%	3,574,567
Apr 28, 2026	15.68	15.74	15.59	15.69	15.69	0.13%	2,930,680
Apr 27, 2026	15.64	15.74	15.62	15.67	15.67	-0.57%	3,326,118
Apr 24, 2026	15.68	15.78	15.64	15.76	15.76	0.51%	2,400,396
Apr 23, 2026	15.76	15.88	15.50	15.68	15.68	-1.82%	3,637,400
Apr 22, 2026	16.21	16.21	15.94	15.97	15.97	-0.87%	3,704,649
Apr 21, 2026	16.45	16.54	16.10	16.11	16.11	-2.54%	3,180,791
Apr 20, 2026	16.61	16.66	16.44	16.53	16.53	-2.19%	5,977,429
Apr 17, 2026	17.05	17.19	16.90	16.90	16.90	1.50%	3,669,523
Apr 16, 2026	17.05	17.07	16.65	16.65	16.65	-1.71%	3,088,673
Apr 15, 2026	17.03	17.07	16.91	16.94	16.94	-0.59%	2,339,647
Apr 14, 2026	17.01	17.09	16.95	17.04	17.04	1.61%	2,458,347
Apr 13, 2026	16.41	16.81	16.38	16.77	16.77	1.33%	2,407,121
Apr 10, 2026	16.55	16.64	16.50	16.55	16.55	0.85%	2,938,952
Apr 9, 2026	16.18	16.54	16.15	16.41	16.41	-	3,776,681
Apr 8, 2026	16.67	16.69	16.26	16.41	16.41	6.98%	3,962,601
Apr 7, 2026	15.17	15.39	15.09	15.34	15.34	-0.26%	3,692,983
Apr 6, 2026	15.32	15.44	15.32	15.38	15.38	0.59%	1,984,228
Apr 2, 2026	15.05	15.42	15.03	15.29	15.29	-1.67%	3,291,283
Apr 1, 2026	15.49	15.67	15.42	15.55	15.55	4.36%	6,149,991
Mar 31, 2026	14.68	14.96	14.53	14.90	14.90	4.12%	4,732,606
Mar 30, 2026	14.43	14.50	14.23	14.31	14.31	0.28%	3,529,618
Mar 27, 2026	14.36	14.52	14.24	14.27	14.27	-0.21%	4,705,035
Mar 26, 2026	14.42	14.58	14.30	14.30	14.30	-2.05%	2,965,788
Mar 25, 2026	14.64	14.68	14.41	14.60	14.60	1.39%	3,931,130
Mar 24, 2026	14.08	14.51	14.07	14.40	14.40	0.35%	7,763,558
Mar 23, 2026	14.33	14.57	14.19	14.35	14.35	3.31%	6,328,387
Mar 20, 2026	14.32	14.34	13.76	13.89	13.89	-4.03%	7,672,548
Mar 19, 2026	14.74	15.18	14.70	15.08	14.47	-1.37%	6,535,019
Mar 18, 2026	15.49	15.56	15.27	15.29	14.68	-1.55%	3,302,881
Mar 17, 2026	15.66	15.75	15.45	15.53	14.91	0.91%	5,681,304
Mar 16, 2026	15.34	15.45	15.29	15.39	14.77	2.81%	3,540,826