NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	17.83	17.85	17.76	17.76	-	1.49%	200,286
Dec 31, 2025	17.64	17.64	17.48	17.50	17.50	-0.51%	1,065,903
Dec 30, 2025	17.68	17.69	17.59	17.59	17.59	0.23%	1,574,824
Dec 29, 2025	17.54	17.57	17.43	17.55	17.55	-0.90%	1,253,696
Dec 26, 2025	17.71	17.75	17.66	17.71	17.71	0.28%	858,147
Dec 24, 2025	17.63	17.67	17.57	17.66	17.66	0.51%	697,099
Dec 23, 2025	17.44	17.63	17.43	17.57	17.57	0.51%	2,023,878
Dec 22, 2025	17.37	17.49	17.31	17.48	17.48	0.98%	1,645,589
Dec 19, 2025	17.28	17.40	17.24	17.31	17.31	0.99%	2,517,846
Dec 18, 2025	17.12	17.21	17.07	17.14	17.14	0.53%	1,647,053
Dec 17, 2025	17.21	17.25	17.04	17.05	17.05	0.06%	1,816,955
Dec 16, 2025	16.96	17.12	16.94	17.04	17.04	0.77%	1,974,109
Dec 15, 2025	16.82	16.94	16.80	16.91	16.91	2.48%	1,454,798
Dec 12, 2025	16.64	16.65	16.38	16.50	16.50	-1.49%	2,152,578
Dec 11, 2025	16.65	16.80	16.61	16.75	16.75	0.72%	1,540,269
Dec 10, 2025	16.54	16.70	16.50	16.63	16.63	1.84%	1,673,632
Dec 9, 2025	16.55	16.61	16.33	16.33	16.33	-1.15%	1,513,254
Dec 8, 2025	16.50	16.58	16.47	16.52	16.52	0.06%	1,420,066
Dec 5, 2025	16.73	16.73	16.42	16.51	16.51	-1.02%	1,839,587
Dec 4, 2025	16.63	16.79	16.63	16.68	16.68	0.06%	1,649,763
Dec 3, 2025	16.76	16.82	16.55	16.67	16.67	-1.42%	2,365,224
Dec 2, 2025	16.88	16.94	16.82	16.91	16.91	1.32%	2,481,138
Dec 1, 2025	16.69	16.82	16.67	16.69	16.69	-0.24%	2,920,786
Nov 28, 2025	16.79	16.82	16.72	16.73	16.73	2.14%	2,638,137
Nov 26, 2025	16.37	16.51	16.35	16.38	16.38	2.70%	2,604,281
Nov 25, 2025	15.88	16.02	15.82	15.95	15.95	4.04%	2,279,347
Nov 24, 2025	15.28	15.35	15.24	15.33	15.33	0.66%	1,875,513
Nov 21, 2025	15.23	15.29	15.09	15.23	15.23	2.49%	2,981,083
Nov 20, 2025	15.36	15.40	14.85	14.86	14.86	-2.94%	2,610,070
Nov 19, 2025	15.35	15.41	15.24	15.31	15.31	-0.84%	2,247,348
Nov 18, 2025	15.26	15.53	15.25	15.44	15.44	-0.52%	1,996,419
Nov 17, 2025	15.86	15.90	15.47	15.52	15.52	-2.14%	3,079,364
Nov 14, 2025	15.92	15.97	15.79	15.86	15.86	-2.22%	2,966,449
Nov 13, 2025	16.52	16.52	16.21	16.22	16.22	-1.28%	2,048,889
Nov 12, 2025	16.30	16.47	16.30	16.43	16.43	0.98%	2,309,055
Nov 11, 2025	16.31	16.35	16.23	16.27	16.27	0.56%	2,359,469
Nov 10, 2025	16.07	16.20	16.04	16.18	16.18	1.63%	2,693,087
Nov 7, 2025	15.82	15.95	15.73	15.92	15.92	0.44%	3,520,037
Nov 6, 2025	15.84	15.90	15.74	15.85	15.85	2.26%	3,411,312
Nov 5, 2025	15.36	15.55	15.26	15.50	15.50	1.71%	2,891,413
Nov 4, 2025	15.15	15.39	15.10	15.24	15.24	-1.55%	3,230,342
Nov 3, 2025	15.47	15.51	15.34	15.48	15.48	0.06%	2,884,046
Oct 31, 2025	15.31	15.47	15.30	15.47	15.47	-0.13%	3,014,683
Oct 30, 2025	15.42	15.57	15.42	15.49	15.49	0.26%	3,000,016
Oct 29, 2025	15.58	15.65	15.41	15.45	15.45	-0.83%	3,552,739
Oct 28, 2025	15.50	15.59	15.44	15.58	15.58	-0.51%	2,910,188
Oct 27, 2025	15.62	15.69	15.56	15.66	15.66	2.09%	3,330,183
Oct 24, 2025	15.05	15.37	15.05	15.34	15.34	5.65%	5,036,017
Oct 23, 2025	14.67	14.69	14.52	14.52	14.52	-0.62%	3,242,134
Oct 22, 2025	14.73	14.79	14.52	14.61	14.61	1.81%	3,094,878