NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	11.73	11.97	11.67	11.92	11.92	-0.33%	3,622,939
Mar 28, 2025	12.04	12.08	11.92	11.96	11.96	-1.48%	4,530,738
Mar 27, 2025	12.05	12.23	12.02	12.14	12.14	0.91%	3,984,375
Mar 26, 2025	12.05	12.14	11.98	12.03	12.03	-1.15%	3,786,584
Mar 25, 2025	12.20	12.21	12.11	12.17	12.17	0.50%	2,951,900
Mar 24, 2025	12.20	12.23	12.08	12.11	12.11	0.92%	2,934,456
Mar 21, 2025	11.92	12.08	11.90	12.00	12.00	-0.83%	4,288,684
Mar 20, 2025	12.05	12.14	12.01	12.10	12.10	-1.71%	4,119,985
Mar 19, 2025	12.26	12.41	12.22	12.31	12.31	0.57%	6,093,446
Mar 18, 2025	12.10	12.32	12.07	12.24	12.24	2.94%	4,858,290
Mar 17, 2025	11.75	11.90	11.75	11.89	11.89	0.93%	4,988,809
Mar 14, 2025	11.48	11.86	11.45	11.78	11.78	0.86%	18,224,852
Mar 13, 2025	11.86	11.91	11.68	11.68	11.31	-0.93%	4,832,418
Mar 12, 2025	11.78	11.86	11.66	11.79	11.41	2.70%	4,749,014
Mar 11, 2025	11.35	11.56	11.26	11.48	11.11	0.17%	6,929,474
Mar 10, 2025	11.64	11.69	11.32	11.46	11.09	-5.76%	6,960,847
Mar 7, 2025	12.00	12.19	11.89	12.16	11.77	0.41%	8,943,092
Mar 6, 2025	12.20	12.31	12.06	12.11	11.72	-3.66%	7,658,532
Mar 5, 2025	12.44	12.65	12.32	12.57	12.17	3.97%	5,125,568
Mar 4, 2025	12.05	12.38	11.88	12.09	11.70	-1.63%	6,452,083
Mar 3, 2025	12.39	12.51	12.22	12.29	11.90	0.49%	6,167,350
Feb 28, 2025	12.15	12.30	12.09	12.23	11.84	0.74%	57,055,466
Feb 27, 2025	11.97	12.19	11.91	12.14	11.75	0.83%	15,758,968
Feb 26, 2025	11.80	12.08	11.79	12.04	11.65	2.03%	14,829,833
Feb 25, 2025	11.66	11.88	11.53	11.80	11.42	4.24%	6,362,994
Feb 24, 2025	11.42	11.43	11.26	11.32	10.96	-0.79%	2,939,431
Feb 21, 2025	11.60	11.62	11.40	11.41	11.04	1.69%	3,585,925
Feb 20, 2025	11.15	11.27	11.05	11.22	10.86	0.27%	3,257,059
Feb 19, 2025	11.18	11.22	11.11	11.19	10.83	-1.93%	3,039,524
Feb 18, 2025	11.28	11.41	11.26	11.41	11.04	5.26%	3,619,306
Feb 14, 2025	10.76	10.91	10.69	10.84	10.49	-2.34%	3,097,961
Feb 13, 2025	11.07	11.15	10.91	11.10	10.74	-2.12%	4,109,348
Feb 12, 2025	11.30	11.37	11.26	11.34	10.98	0.71%	1,974,842
Feb 11, 2025	11.14	11.29	11.12	11.26	10.90	2.09%	1,670,948
Feb 10, 2025	11.08	11.09	10.99	11.03	10.68	-0.99%	1,872,729
Feb 7, 2025	11.19	11.22	11.08	11.14	10.78	-0.80%	2,336,752
Feb 6, 2025	11.07	11.28	11.06	11.23	10.87	1.45%	3,237,530
Feb 5, 2025	10.92	11.07	10.87	11.07	10.72	2.88%	2,471,155
Feb 4, 2025	10.67	10.78	10.65	10.76	10.42	1.13%	2,340,046
Feb 3, 2025	10.56	10.71	10.51	10.64	10.30	-1.30%	2,962,292
Jan 31, 2025	10.85	10.91	10.76	10.78	10.44	-1.01%	2,756,099
Jan 30, 2025	10.93	10.96	10.81	10.89	10.54	0.46%	2,832,063
Jan 29, 2025	10.85	10.96	10.78	10.84	10.49	0.74%	2,941,092
Jan 28, 2025	10.61	10.78	10.60	10.76	10.42	0.84%	2,980,629
Jan 27, 2025	10.63	10.69	10.58	10.67	10.33	0.95%	2,791,383
Jan 24, 2025	10.59	10.65	10.56	10.57	10.23	-1.49%	2,811,396
Jan 23, 2025	10.53	10.74	10.53	10.73	10.39	3.47%	3,673,680
Jan 22, 2025	10.37	10.42	10.34	10.37	10.04	-0.96%	3,511,371
Jan 21, 2025	10.37	10.49	10.29	10.47	10.14	2.55%	2,352,682
Jan 17, 2025	10.21	10.26	10.17	10.21	9.88	0.79%	3,090,991