Skip to main content
logo
NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
15.77
+0.25 (1.61%)
At close: Mar 9, 2026, 4:00 PM EDT
15.77
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

NatWest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.3615.8315.1815.7715.771.61%5,068,239
Mar 6, 202615.3915.6015.2315.5215.52-1.40%3,828,199
Mar 5, 202615.9115.9815.5715.7415.74-2.36%3,445,742
Mar 4, 202615.9716.1615.8916.1216.121.00%5,284,658
Mar 3, 202615.6116.0615.4815.9615.96-1.85%5,072,689
Mar 2, 202616.0516.3816.0216.2616.26-2.05%3,952,289
Feb 27, 202616.9716.9816.4916.6016.60-2.70%3,546,656
Feb 26, 202617.0417.1316.8617.0617.061.31%3,284,314
Feb 25, 202616.6216.8716.5916.8416.841.57%3,005,588
Feb 24, 202616.3216.6116.2916.5816.58-0.42%3,648,003
Feb 23, 202616.8716.9316.4916.6516.65-1.19%4,731,584
Feb 20, 202616.9116.9716.6016.8516.850.12%4,983,677
Feb 19, 202616.7016.8316.5516.8316.83-1.92%3,546,665
Feb 18, 202617.1317.2317.0717.1617.162.51%3,834,739
Feb 17, 202616.3516.8216.3116.7416.744.17%5,053,153
Feb 13, 202615.6516.0915.5316.0716.07-1.59%7,474,179
Feb 12, 202616.7116.8216.1216.3316.33-2.51%5,150,047
Feb 11, 202616.6616.8316.5216.7516.750.54%3,575,865
Feb 10, 202616.8116.8916.5116.6616.66-2.06%4,872,632
Feb 9, 202616.7417.1216.6617.0117.01-6.07%5,331,197
Feb 6, 202618.0318.1417.9818.1118.112.61%2,703,124
Feb 5, 202617.9818.1617.5717.6517.65-6.86%5,711,655
Feb 4, 202619.2119.3618.8118.9518.95-0.63%4,779,176
Feb 3, 202619.0019.1818.8519.0719.071.33%3,545,660
Feb 2, 202618.4118.8418.4118.8218.823.24%3,325,583
Jan 30, 202618.3018.3818.1518.2318.23-0.49%2,730,361
Jan 29, 202618.3918.4618.0418.3218.320.60%2,624,778
Jan 28, 202618.3018.3918.0318.2118.21-0.49%3,600,754
Jan 27, 202618.4818.5518.0618.3018.302.23%6,231,609
Jan 26, 202617.8317.9917.8317.9017.901.24%2,998,615
Jan 23, 202617.6217.6817.4917.6817.680.17%1,961,654
Jan 22, 202617.6117.7517.4917.6517.65-0.11%2,298,541
Jan 21, 202617.3417.7117.3117.6717.671.32%2,347,054
Jan 20, 202617.4417.6117.4017.4417.44-0.46%2,263,022
Jan 16, 202617.3417.5917.3017.5217.522.22%2,605,066
Jan 15, 202617.1817.3017.1117.1417.140.35%2,201,130
Jan 14, 202617.0817.1116.9817.0817.080.71%2,600,303
Jan 13, 202617.0517.1016.8716.9616.96-2.19%2,694,851
Jan 12, 202617.2417.3817.2417.3417.340.46%1,773,207
Jan 9, 202617.3317.3717.0817.2617.26-1.20%4,622,198
Jan 8, 202617.3017.4717.2617.4717.472.52%2,557,563
Jan 7, 202617.3517.3517.0417.0417.04-4.16%2,868,788
Jan 6, 202618.1718.1917.7817.7817.78-1.71%2,407,603
Jan 5, 202617.7818.1317.7618.0918.091.52%1,503,141
Jan 2, 202617.8317.8517.6817.8217.821.83%2,034,393
Dec 31, 202517.6417.6417.4817.5017.50-0.51%1,065,903
Dec 30, 202517.6817.6917.5917.5917.590.23%1,574,824
Dec 29, 202517.5417.5717.4317.5517.55-0.90%1,253,696
Dec 26, 202517.7117.7517.6617.7117.710.28%858,147
Dec 24, 202517.6317.6717.5717.6617.660.51%697,099