Skip to main content
logo
NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
16.52
-0.23 (-1.37%)
Dec 12, 2025, 1:23 PM EST - Market open

NatWest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 202516.6416.6516.3816.47--1.67%1,335,594
Dec 11, 202516.6516.8016.6116.7516.750.72%1,531,421
Dec 10, 202516.5416.7016.5016.6316.631.84%1,668,397
Dec 9, 202516.5516.6116.3316.3316.33-1.15%1,492,772
Dec 8, 202516.5016.5816.4716.5216.520.06%1,419,647
Dec 5, 202516.7316.7316.4216.5116.51-1.02%1,839,322
Dec 4, 202516.6316.7916.6316.6816.680.06%1,647,627
Dec 3, 202516.7616.8216.5516.6716.67-1.42%2,358,367
Dec 2, 202516.8816.9416.8216.9116.911.32%2,481,004
Dec 1, 202516.6916.8216.6716.6916.69-0.24%2,920,772
Nov 28, 202516.7916.8216.7216.7316.732.14%2,638,137
Nov 26, 202516.3716.5116.3516.3816.382.70%2,595,702
Nov 25, 202515.8816.0215.8215.9515.954.04%2,275,372
Nov 24, 202515.2815.3515.2415.3315.330.66%1,871,279
Nov 21, 202515.2315.2915.0915.2315.232.49%2,978,517
Nov 20, 202515.3615.4014.8514.8614.86-2.94%2,609,465
Nov 19, 202515.3515.4115.2415.3115.31-0.84%2,247,348
Nov 18, 202515.2615.5315.2515.4415.44-0.52%1,996,419
Nov 17, 202515.8615.9015.4715.5215.52-2.14%3,079,364
Nov 14, 202515.9215.9715.7915.8615.86-2.22%2,966,449
Nov 13, 202516.5216.5216.2116.2216.22-1.28%2,048,889
Nov 12, 202516.3016.4716.3016.4316.430.98%2,309,055
Nov 11, 202516.3116.3516.2316.2716.270.56%2,359,469
Nov 10, 202516.0716.2016.0416.1816.181.63%2,693,087
Nov 7, 202515.8215.9515.7315.9215.920.44%3,520,037
Nov 6, 202515.8415.9015.7415.8515.852.26%3,411,312
Nov 5, 202515.3615.5515.2615.5015.501.71%2,891,413
Nov 4, 202515.1515.3915.1015.2415.24-1.55%3,230,342
Nov 3, 202515.4715.5115.3415.4815.480.06%2,884,046
Oct 31, 202515.3115.4715.3015.4715.47-0.13%3,014,683
Oct 30, 202515.4215.5715.4215.4915.490.26%3,000,016
Oct 29, 202515.5815.6515.4115.4515.45-0.83%3,552,739
Oct 28, 202515.5015.5915.4415.5815.58-0.51%2,910,188
Oct 27, 202515.6215.6915.5615.6615.662.09%3,330,183
Oct 24, 202515.0515.3715.0515.3415.345.65%5,036,017
Oct 23, 202514.6714.6914.5214.5214.52-0.62%3,242,134
Oct 22, 202514.7314.7914.5214.6114.611.81%3,094,878
Oct 21, 202514.4814.4814.3514.3514.35-0.69%2,667,760
Oct 20, 202514.4914.5214.4114.4514.450.35%1,890,735
Oct 17, 202514.4914.6314.3314.4014.40-1.30%2,554,169
Oct 16, 202514.7714.7814.5414.5914.59-0.27%2,607,330
Oct 15, 202514.7014.7714.5614.6314.63-0.41%2,398,581
Oct 14, 202514.4514.7314.3814.6914.690.96%2,703,392
Oct 13, 202514.4614.5914.4614.5514.551.11%2,905,045
Oct 10, 202514.5014.6014.3814.3914.39-0.42%3,858,092
Oct 9, 202514.6914.7014.4414.4514.45-2.17%2,530,531
Oct 8, 202514.8614.9314.7214.7714.772.00%3,105,478
Oct 7, 202514.6214.6514.4714.4814.48-2.03%2,569,294
Oct 6, 202514.7814.8114.6914.7814.78-0.74%3,205,661
Oct 3, 202514.8414.9214.7314.8914.894.27%3,232,799