NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
15.54
-0.12 (-0.77%)
Oct 28, 2025, 12:39 PM EDT - Market open

NatWest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202515.5015.5815.4415.55--0.70%1,626,265
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
Oct 2, 202514.3614.3914.1814.2814.280.14%2,717,233
Oct 1, 202514.2714.3414.2514.2614.260.78%2,462,880
Sep 30, 202514.0514.1614.0014.1514.151.43%2,704,122
Sep 29, 202514.0714.1113.9513.9513.95-0.50%3,420,365
Sep 26, 202513.9714.0813.9614.0214.022.94%3,613,657
Sep 25, 202513.7113.7113.5613.6213.62-2.01%2,450,117
Sep 24, 202513.9414.0313.8813.9013.90-0.22%3,249,618
Sep 23, 202514.1014.1213.9013.9313.93-0.43%1,903,193
Sep 22, 202513.9014.0013.8613.9913.990.72%2,290,676
Sep 19, 202513.8013.9413.7713.8913.89-3.07%3,232,932
Sep 18, 202514.2614.3714.2314.3314.33-0.62%2,375,276
Sep 17, 202514.4214.5114.3314.4214.42-0.07%2,538,022
Sep 16, 202514.5114.5414.3914.4314.43-1.90%2,875,093
Sep 15, 202514.6014.7414.6014.7114.711.73%2,808,622
Sep 12, 202514.4214.5014.4214.4614.460.21%2,431,067
Sep 11, 202514.3214.4514.3014.4314.430.84%2,705,924
Sep 10, 202514.3114.3814.2614.3114.310.49%2,745,378
Sep 9, 202514.0714.3014.0514.2414.240.99%4,913,527
Sep 8, 202513.9314.1613.8514.1014.102.47%4,646,306
Sep 5, 202513.9414.0013.7413.7613.76-2.13%4,707,162
Sep 4, 202513.9914.0713.9514.0614.061.30%3,761,490
Sep 3, 202513.7613.9013.7413.8813.880.43%3,876,212
Sep 2, 202513.6013.8313.5813.8213.82-1.00%5,206,368
Aug 29, 202513.7313.9813.7013.9613.96-4.38%6,085,633
Aug 28, 202514.5814.6714.5314.6014.60-1.48%3,478,102
Aug 27, 202514.6814.8314.6414.8214.82-3.01%4,312,196
Aug 26, 202515.1815.2915.1315.2815.28-0.71%3,238,820
Aug 25, 202515.2815.5215.2615.3915.390.20%2,878,237
Aug 22, 202515.2415.4015.2315.3615.360.72%2,973,834
Aug 21, 202515.1215.2515.1215.2515.251.13%2,757,287
Aug 20, 202514.9415.0914.8715.0815.081.75%2,813,004
Aug 19, 202514.9915.0414.8114.8214.82-0.94%2,367,750