NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	14.60	14.74	14.60	14.71	-	1.73%	2,807,273
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
Jul 29, 2025	14.09	14.20	14.05	14.18	13.93	2.01%	3,832,838
Jul 28, 2025	13.96	13.98	13.81	13.90	13.65	-1.70%	3,737,989
Jul 25, 2025	13.96	14.17	13.84	14.14	13.89	4.20%	5,295,782
Jul 24, 2025	13.72	13.80	13.55	13.57	13.33	-1.60%	4,077,017
Jul 23, 2025	13.56	13.80	13.55	13.79	13.55	1.47%	4,088,286
Jul 22, 2025	13.52	13.61	13.41	13.59	13.35	0.15%	3,340,038
Jul 21, 2025	13.43	13.65	13.40	13.57	13.33	1.80%	3,751,534
Jul 18, 2025	13.34	13.40	13.30	13.33	13.09	-0.60%	3,099,455
Jul 17, 2025	13.27	13.42	13.27	13.41	13.17	0.75%	2,827,273
Jul 16, 2025	13.32	13.33	13.19	13.31	13.08	1.06%	3,848,682
Jul 15, 2025	13.29	13.31	13.16	13.17	12.94	-1.64%	3,763,608
Jul 14, 2025	13.30	13.43	13.28	13.39	13.15	0.90%	3,100,618
Jul 11, 2025	13.30	13.32	13.21	13.27	13.04	-2.57%	3,830,665
Jul 10, 2025	13.56	13.64	13.52	13.62	13.38	0.52%	4,178,804
Jul 9, 2025	13.51	13.60	13.49	13.55	13.31	1.12%	3,880,952
Jul 8, 2025	13.40	13.43	13.30	13.40	13.16	1.06%	4,910,455
Jul 7, 2025	13.35	13.41	13.23	13.26	13.03	-1.34%	4,587,921