NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
14.77
+0.29 (2.00%)
Oct 8, 2025, 4:00 PM EDT - Market closed
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.86 | 14.93 | 14.72 | 14.77 | 14.77 | 2.00% | 3,105,468 |
| Oct 7, 2025 | 14.62 | 14.65 | 14.47 | 14.48 | 14.48 | -2.03% | 2,569,294 |
| Oct 6, 2025 | 14.78 | 14.81 | 14.69 | 14.78 | 14.78 | -0.74% | 3,205,661 |
| Oct 3, 2025 | 14.84 | 14.92 | 14.73 | 14.89 | 14.89 | 4.27% | 3,232,799 |
| Oct 2, 2025 | 14.36 | 14.39 | 14.18 | 14.28 | 14.28 | 0.14% | 2,717,233 |
| Oct 1, 2025 | 14.27 | 14.34 | 14.25 | 14.26 | 14.26 | 0.78% | 2,462,880 |
| Sep 30, 2025 | 14.05 | 14.16 | 14.00 | 14.15 | 14.15 | 1.43% | 2,704,122 |
| Sep 29, 2025 | 14.07 | 14.11 | 13.95 | 13.95 | 13.95 | -0.50% | 3,420,365 |
| Sep 26, 2025 | 13.97 | 14.08 | 13.96 | 14.02 | 14.02 | 2.94% | 3,613,657 |
| Sep 25, 2025 | 13.71 | 13.71 | 13.56 | 13.62 | 13.62 | -2.01% | 2,450,117 |
| Sep 24, 2025 | 13.94 | 14.03 | 13.88 | 13.90 | 13.90 | -0.22% | 3,249,618 |
| Sep 23, 2025 | 14.10 | 14.12 | 13.90 | 13.93 | 13.93 | -0.43% | 1,903,193 |
| Sep 22, 2025 | 13.90 | 14.00 | 13.86 | 13.99 | 13.99 | 0.72% | 2,290,676 |
| Sep 19, 2025 | 13.80 | 13.94 | 13.77 | 13.89 | 13.89 | -3.07% | 3,232,932 |
| Sep 18, 2025 | 14.26 | 14.37 | 14.23 | 14.33 | 14.33 | -0.62% | 2,375,276 |
| Sep 17, 2025 | 14.42 | 14.51 | 14.33 | 14.42 | 14.42 | -0.07% | 2,538,022 |
| Sep 16, 2025 | 14.51 | 14.54 | 14.39 | 14.43 | 14.43 | -1.90% | 2,875,093 |
| Sep 15, 2025 | 14.60 | 14.74 | 14.60 | 14.71 | 14.71 | 1.73% | 2,808,622 |
| Sep 12, 2025 | 14.42 | 14.50 | 14.42 | 14.46 | 14.46 | 0.21% | 2,431,067 |
| Sep 11, 2025 | 14.32 | 14.45 | 14.30 | 14.43 | 14.43 | 0.84% | 2,705,924 |
| Sep 10, 2025 | 14.31 | 14.38 | 14.26 | 14.31 | 14.31 | 0.49% | 2,745,378 |
| Sep 9, 2025 | 14.07 | 14.30 | 14.05 | 14.24 | 14.24 | 0.99% | 4,913,527 |
| Sep 8, 2025 | 13.93 | 14.16 | 13.85 | 14.10 | 14.10 | 2.47% | 4,646,306 |
| Sep 5, 2025 | 13.94 | 14.00 | 13.74 | 13.76 | 13.76 | -2.13% | 4,707,162 |
| Sep 4, 2025 | 13.99 | 14.07 | 13.95 | 14.06 | 14.06 | 1.30% | 3,761,490 |
| Sep 3, 2025 | 13.76 | 13.90 | 13.74 | 13.88 | 13.88 | 0.43% | 3,876,212 |
| Sep 2, 2025 | 13.60 | 13.83 | 13.58 | 13.82 | 13.82 | -1.00% | 5,206,368 |
| Aug 29, 2025 | 13.73 | 13.98 | 13.70 | 13.96 | 13.96 | -4.38% | 6,085,633 |
| Aug 28, 2025 | 14.58 | 14.67 | 14.53 | 14.60 | 14.60 | -1.48% | 3,478,102 |
| Aug 27, 2025 | 14.68 | 14.83 | 14.64 | 14.82 | 14.82 | -3.01% | 4,312,196 |
| Aug 26, 2025 | 15.18 | 15.29 | 15.13 | 15.28 | 15.28 | -0.71% | 3,238,820 |
| Aug 25, 2025 | 15.28 | 15.52 | 15.26 | 15.39 | 15.39 | 0.20% | 2,878,237 |
| Aug 22, 2025 | 15.24 | 15.40 | 15.23 | 15.36 | 15.36 | 0.72% | 2,973,834 |
| Aug 21, 2025 | 15.12 | 15.25 | 15.12 | 15.25 | 15.25 | 1.13% | 2,757,287 |
| Aug 20, 2025 | 14.94 | 15.09 | 14.87 | 15.08 | 15.08 | 1.75% | 2,813,004 |
| Aug 19, 2025 | 14.99 | 15.04 | 14.81 | 14.82 | 14.82 | -0.94% | 2,367,750 |
| Aug 18, 2025 | 14.97 | 15.00 | 14.87 | 14.96 | 14.96 | 0.88% | 2,783,575 |
| Aug 15, 2025 | 15.08 | 15.10 | 14.83 | 14.83 | 14.83 | -2.24% | 3,715,735 |
| Aug 14, 2025 | 15.01 | 15.17 | 15.01 | 15.17 | 15.17 | 2.29% | 2,965,951 |
| Aug 13, 2025 | 14.86 | 14.88 | 14.73 | 14.83 | 14.83 | 1.09% | 2,945,739 |
| Aug 12, 2025 | 14.59 | 14.68 | 14.56 | 14.67 | 14.67 | 1.87% | 3,064,027 |
| Aug 11, 2025 | 14.29 | 14.44 | 14.29 | 14.40 | 14.40 | 1.62% | 3,527,795 |
| Aug 8, 2025 | 14.03 | 14.22 | 13.97 | 14.17 | 14.17 | 0.21% | 3,047,874 |
| Aug 7, 2025 | 14.23 | 14.24 | 14.07 | 14.14 | 13.89 | 0.28% | 3,545,937 |
| Aug 6, 2025 | 14.07 | 14.14 | 14.04 | 14.10 | 13.85 | 0.50% | 2,760,711 |
| Aug 5, 2025 | 14.08 | 14.12 | 13.91 | 14.03 | 13.78 | -0.43% | 2,889,072 |
| Aug 4, 2025 | 14.06 | 14.15 | 14.04 | 14.09 | 13.84 | 2.55% | 3,532,107 |
| Aug 1, 2025 | 13.74 | 13.80 | 13.49 | 13.74 | 13.50 | -1.72% | 3,973,136 |
| Jul 31, 2025 | 14.07 | 14.11 | 13.95 | 13.98 | 13.73 | -0.71% | 3,105,315 |
| Jul 30, 2025 | 14.13 | 14.18 | 14.01 | 14.08 | 13.83 | -0.71% | 4,884,861 |