NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
11.41
+0.19 (1.69%)
Feb 21, 2025, 4:00 PM EST - Market closed
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 11.15 | 11.27 | 11.05 | 11.22 | 11.22 | 0.27% | 3,257,059 |
| Feb 19, 2025 | 11.18 | 11.22 | 11.11 | 11.19 | 11.19 | -1.93% | 3,039,524 |
| Feb 18, 2025 | 11.28 | 11.41 | 11.26 | 11.41 | 11.41 | 5.26% | 3,619,306 |
| Feb 14, 2025 | 10.76 | 10.91 | 10.69 | 10.84 | 10.84 | -2.34% | 3,097,961 |
| Feb 13, 2025 | 11.07 | 11.15 | 10.91 | 11.10 | 11.10 | -2.12% | 4,109,348 |
| Feb 12, 2025 | 11.30 | 11.37 | 11.26 | 11.34 | 11.34 | 0.71% | 1,974,842 |
| Feb 11, 2025 | 11.14 | 11.29 | 11.12 | 11.26 | 11.26 | 2.09% | 1,670,948 |
| Feb 10, 2025 | 11.08 | 11.09 | 10.99 | 11.03 | 11.03 | -0.99% | 1,872,729 |
| Feb 7, 2025 | 11.19 | 11.22 | 11.08 | 11.14 | 11.14 | -0.80% | 2,336,752 |
| Feb 6, 2025 | 11.07 | 11.28 | 11.06 | 11.23 | 11.23 | 1.45% | 3,237,530 |
| Feb 5, 2025 | 10.92 | 11.07 | 10.87 | 11.07 | 11.07 | 2.88% | 2,471,155 |
| Feb 4, 2025 | 10.67 | 10.78 | 10.65 | 10.76 | 10.76 | 1.13% | 2,340,046 |
| Feb 3, 2025 | 10.56 | 10.71 | 10.51 | 10.64 | 10.64 | -1.30% | 2,962,292 |
| Jan 31, 2025 | 10.85 | 10.91 | 10.76 | 10.78 | 10.78 | -1.01% | 2,756,099 |
| Jan 30, 2025 | 10.93 | 10.96 | 10.81 | 10.89 | 10.89 | 0.46% | 2,832,063 |
| Jan 29, 2025 | 10.85 | 10.96 | 10.78 | 10.84 | 10.84 | 0.74% | 2,941,092 |
| Jan 28, 2025 | 10.61 | 10.78 | 10.60 | 10.76 | 10.76 | 0.84% | 2,980,629 |
| Jan 27, 2025 | 10.63 | 10.69 | 10.58 | 10.67 | 10.67 | 0.95% | 2,791,383 |
| Jan 24, 2025 | 10.59 | 10.65 | 10.56 | 10.57 | 10.57 | -1.49% | 2,811,396 |
| Jan 23, 2025 | 10.53 | 10.74 | 10.53 | 10.73 | 10.73 | 3.47% | 3,673,680 |
| Jan 22, 2025 | 10.37 | 10.42 | 10.34 | 10.37 | 10.37 | -0.96% | 3,511,371 |
| Jan 21, 2025 | 10.37 | 10.49 | 10.29 | 10.47 | 10.47 | 2.55% | 2,352,682 |
| Jan 17, 2025 | 10.21 | 10.26 | 10.17 | 10.21 | 10.21 | 0.79% | 3,090,991 |
| Jan 16, 2025 | 10.01 | 10.14 | 10.01 | 10.13 | 10.13 | 0.40% | 3,693,792 |
| Jan 15, 2025 | 9.99 | 10.15 | 9.93 | 10.09 | 10.09 | 5.32% | 3,912,529 |
| Jan 14, 2025 | 9.47 | 9.59 | 9.45 | 9.58 | 9.58 | 1.59% | 3,385,650 |
| Jan 13, 2025 | 9.27 | 9.43 | 9.27 | 9.43 | 9.43 | 2.06% | 3,968,820 |
| Jan 10, 2025 | 9.26 | 9.30 | 9.16 | 9.24 | 9.24 | -6.10% | 3,652,308 |
| Jan 8, 2025 | 9.73 | 9.86 | 9.71 | 9.84 | 9.84 | -1.20% | 2,971,888 |
| Jan 7, 2025 | 10.11 | 10.14 | 9.93 | 9.96 | 9.96 | -3.95% | 2,947,471 |
| Jan 6, 2025 | 10.26 | 10.40 | 10.26 | 10.37 | 10.37 | 1.77% | 3,219,109 |
| Jan 3, 2025 | 10.15 | 10.20 | 10.07 | 10.19 | 10.19 | 1.90% | 3,211,718 |
| Jan 2, 2025 | 10.04 | 10.08 | 9.95 | 10.00 | 10.00 | -1.67% | 2,257,031 |
| Dec 31, 2024 | 10.18 | 10.28 | 10.10 | 10.17 | 10.17 | -0.10% | 1,021,185 |
| Dec 30, 2024 | 10.13 | 10.21 | 10.08 | 10.18 | 10.18 | 0.20% | 1,833,457 |
| Dec 27, 2024 | 10.14 | 10.20 | 10.11 | 10.16 | 10.16 | -0.97% | 1,546,834 |
| Dec 26, 2024 | 10.24 | 10.29 | 10.21 | 10.26 | 10.26 | 0.10% | 688,889 |
| Dec 24, 2024 | 10.19 | 10.25 | 10.17 | 10.25 | 10.25 | 1.08% | 766,896 |
| Dec 23, 2024 | 10.03 | 10.14 | 9.98 | 10.14 | 10.14 | 0.90% | 2,489,671 |
| Dec 20, 2024 | 9.96 | 10.14 | 9.95 | 10.05 | 10.05 | -0.20% | 2,234,984 |
| Dec 19, 2024 | 10.11 | 10.15 | 10.06 | 10.07 | 10.07 | 0.50% | 2,185,453 |
| Dec 18, 2024 | 10.36 | 10.40 | 9.98 | 10.02 | 10.02 | -2.05% | 1,519,076 |
| Dec 17, 2024 | 10.30 | 10.31 | 10.23 | 10.23 | 10.23 | -1.92% | 1,475,715 |
| Dec 16, 2024 | 10.42 | 10.44 | 10.37 | 10.43 | 10.43 | 0.58% | 1,610,726 |
| Dec 13, 2024 | 10.39 | 10.41 | 10.30 | 10.37 | 10.37 | -0.67% | 1,734,974 |
| Dec 12, 2024 | 10.55 | 10.65 | 10.44 | 10.44 | 10.44 | -1.04% | 1,718,547 |
| Dec 11, 2024 | 10.55 | 10.60 | 10.46 | 10.55 | 10.55 | 0.67% | 2,318,383 |
| Dec 10, 2024 | 10.61 | 10.61 | 10.48 | 10.48 | 10.48 | -1.04% | 1,509,822 |
| Dec 9, 2024 | 10.75 | 10.75 | 10.59 | 10.59 | 10.59 | -0.38% | 1,746,814 |
| Dec 6, 2024 | 10.69 | 10.71 | 10.58 | 10.63 | 10.63 | 0.66% | 1,857,983 |
| Dec 5, 2024 | 10.53 | 10.62 | 10.53 | 10.56 | 10.56 | 1.64% | 1,704,965 |
| Dec 4, 2024 | 10.42 | 10.44 | 10.36 | 10.39 | 10.39 | -0.29% | 1,663,627 |
| Dec 3, 2024 | 10.45 | 10.51 | 10.36 | 10.42 | 10.42 | 0.29% | 1,585,390 |
| Dec 2, 2024 | 10.38 | 10.43 | 10.28 | 10.39 | 10.39 | 0.48% | 2,157,872 |
| Nov 29, 2024 | 10.22 | 10.37 | 10.20 | 10.34 | 10.34 | 3.09% | 1,084,230 |
| Nov 27, 2024 | 9.96 | 10.07 | 9.96 | 10.03 | 10.03 | 1.01% | 1,420,181 |
| Nov 26, 2024 | 9.91 | 9.96 | 9.87 | 9.93 | 9.93 | -0.60% | 1,710,579 |
| Nov 25, 2024 | 10.01 | 10.05 | 9.93 | 9.99 | 9.99 | 0.91% | 2,135,854 |
| Nov 22, 2024 | 9.92 | 9.99 | 9.87 | 9.90 | 9.90 | -3.04% | 2,176,703 |
| Nov 21, 2024 | 10.12 | 10.25 | 10.09 | 10.21 | 10.21 | 0.10% | 1,837,121 |
| Nov 20, 2024 | 10.12 | 10.21 | 10.04 | 10.20 | 10.20 | 1.49% | 2,555,271 |
| Nov 19, 2024 | 9.93 | 10.08 | 9.91 | 10.05 | 10.05 | -0.40% | 1,922,844 |
| Nov 18, 2024 | 10.04 | 10.17 | 10.03 | 10.09 | 10.09 | 0.10% | 2,433,643 |
| Nov 15, 2024 | 10.03 | 10.08 | 9.99 | 10.08 | 10.08 | 1.20% | 1,994,915 |
| Nov 14, 2024 | 10.02 | 10.06 | 9.94 | 9.96 | 9.96 | - | 1,756,093 |
| Nov 13, 2024 | 10.05 | 10.06 | 9.94 | 9.96 | 9.96 | -0.20% | 1,893,304 |
| Nov 12, 2024 | 10.07 | 10.09 | 9.93 | 9.98 | 9.98 | -2.54% | 1,518,269 |
| Nov 11, 2024 | 10.22 | 10.32 | 10.22 | 10.24 | 10.24 | 2.61% | 1,173,342 |
| Nov 8, 2024 | 9.96 | 10.00 | 9.89 | 9.98 | 9.98 | -0.60% | 1,930,974 |
| Nov 7, 2024 | 10.12 | 10.13 | 9.99 | 10.04 | 10.04 | -1.95% | 3,064,792 |
| Nov 6, 2024 | 10.05 | 10.24 | 10.01 | 10.24 | 10.24 | 0.29% | 3,302,226 |
| Nov 5, 2024 | 10.14 | 10.24 | 10.13 | 10.21 | 10.21 | 1.59% | 2,095,653 |
| Nov 4, 2024 | 10.18 | 10.22 | 10.05 | 10.05 | 10.05 | 2.97% | 4,442,161 |
| Nov 1, 2024 | 9.80 | 9.87 | 9.75 | 9.76 | 9.76 | 2.09% | 2,412,711 |
| Oct 31, 2024 | 9.77 | 9.78 | 9.51 | 9.56 | 9.56 | -0.83% | 3,698,914 |
| Oct 30, 2024 | 9.65 | 9.84 | 9.62 | 9.64 | 9.64 | 0.63% | 2,916,241 |
| Oct 29, 2024 | 9.62 | 9.65 | 9.53 | 9.58 | 9.58 | -1.44% | 2,992,626 |
| Oct 28, 2024 | 9.55 | 9.77 | 9.54 | 9.72 | 9.72 | 2.42% | 3,342,265 |
| Oct 25, 2024 | 9.82 | 9.83 | 9.46 | 9.49 | 9.49 | -0.84% | 3,199,789 |
| Oct 24, 2024 | 9.51 | 9.57 | 9.43 | 9.57 | 9.57 | 2.79% | 2,721,852 |
| Oct 23, 2024 | 9.34 | 9.36 | 9.24 | 9.31 | 9.31 | -1.69% | 1,903,563 |
| Oct 22, 2024 | 9.37 | 9.48 | 9.35 | 9.47 | 9.47 | 0.96% | 1,359,092 |
| Oct 21, 2024 | 9.45 | 9.48 | 9.34 | 9.38 | 9.38 | -1.47% | 1,682,348 |
| Oct 18, 2024 | 9.47 | 9.54 | 9.42 | 9.52 | 9.52 | -0.21% | 1,358,030 |
| Oct 17, 2024 | 9.51 | 9.59 | 9.50 | 9.54 | 9.54 | 2.03% | 1,892,492 |
| Oct 16, 2024 | 9.39 | 9.40 | 9.33 | 9.35 | 9.35 | 0.43% | 1,846,051 |
| Oct 15, 2024 | 9.47 | 9.48 | 9.31 | 9.31 | 9.31 | -0.43% | 2,593,295 |
| Oct 14, 2024 | 9.27 | 9.38 | 9.25 | 9.35 | 9.35 | -0.11% | 1,838,951 |
| Oct 11, 2024 | 9.25 | 9.37 | 9.24 | 9.36 | 9.36 | 0.54% | 1,787,678 |
| Oct 10, 2024 | 9.35 | 9.37 | 9.25 | 9.31 | 9.31 | 0.54% | 2,367,780 |
| Oct 9, 2024 | 9.17 | 9.27 | 9.16 | 9.26 | 9.26 | -0.22% | 2,711,846 |
| Oct 8, 2024 | 9.29 | 9.31 | 9.18 | 9.28 | 9.28 | -0.96% | 3,112,055 |
| Oct 7, 2024 | 9.35 | 9.42 | 9.31 | 9.37 | 9.37 | 1.74% | 2,986,074 |
| Oct 4, 2024 | 9.05 | 9.21 | 9.04 | 9.21 | 9.21 | 5.02% | 3,155,625 |
| Oct 3, 2024 | 8.79 | 8.80 | 8.70 | 8.77 | 8.77 | -1.79% | 2,132,064 |
| Oct 2, 2024 | 8.95 | 8.99 | 8.90 | 8.93 | 8.93 | -2.19% | 3,113,767 |
| Oct 1, 2024 | 9.32 | 9.33 | 9.04 | 9.13 | 9.13 | -2.46% | 3,920,758 |
| Sep 30, 2024 | 9.27 | 9.38 | 9.24 | 9.36 | 9.36 | 0.21% | 5,276,008 |
| Sep 27, 2024 | 9.33 | 9.39 | 9.30 | 9.34 | 9.34 | -0.85% | 2,881,558 |
| Sep 26, 2024 | 9.34 | 9.44 | 9.29 | 9.42 | 9.42 | 3.40% | 2,034,027 |