NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	14.68	14.96	14.53	14.90	14.90	4.12%	4,712,298
Mar 30, 2026	14.43	14.50	14.23	14.31	14.31	0.28%	3,492,756
Mar 27, 2026	14.36	14.52	14.24	14.27	14.27	-0.21%	4,705,035
Mar 26, 2026	14.42	14.58	14.30	14.30	14.30	-2.05%	2,963,145
Mar 25, 2026	14.64	14.68	14.41	14.60	14.60	1.39%	3,823,418
Mar 24, 2026	14.08	14.51	14.07	14.40	14.40	0.35%	7,736,654
Mar 23, 2026	14.33	14.57	14.19	14.35	14.35	3.31%	6,328,377
Mar 20, 2026	14.32	14.34	13.76	13.89	13.89	-7.89%	7,671,504
Mar 19, 2026	14.74	15.18	14.70	15.08	14.47	-1.37%	6,518,134
Mar 18, 2026	15.49	15.56	15.27	15.29	14.68	-1.55%	3,302,881
Mar 17, 2026	15.66	15.75	15.45	15.53	14.91	0.91%	5,681,304
Mar 16, 2026	15.34	15.45	15.29	15.39	14.77	2.81%	3,540,826
Mar 13, 2026	15.33	15.40	14.91	14.97	14.37	-2.28%	3,444,035
Mar 12, 2026	15.43	15.47	15.14	15.32	14.70	-3.59%	3,505,283
Mar 11, 2026	15.90	15.96	15.77	15.89	15.25	-0.69%	3,598,126
Mar 10, 2026	16.00	16.29	15.80	16.00	15.36	1.46%	6,720,948
Mar 9, 2026	15.36	15.83	15.18	15.77	15.14	1.61%	5,068,244
Mar 6, 2026	15.39	15.60	15.23	15.52	14.90	-1.40%	3,828,251
Mar 5, 2026	15.91	15.98	15.57	15.74	15.11	-2.36%	3,445,772
Mar 4, 2026	15.97	16.16	15.89	16.12	15.47	1.00%	5,284,943
Mar 3, 2026	15.61	16.06	15.48	15.96	15.32	-1.85%	5,100,711
Mar 2, 2026	16.05	16.38	16.02	16.26	15.61	-2.05%	3,952,334
Feb 27, 2026	16.97	16.98	16.49	16.60	15.93	-2.70%	3,551,055
Feb 26, 2026	17.04	17.13	16.86	17.06	16.37	1.31%	3,320,279
Feb 25, 2026	16.62	16.87	16.59	16.84	16.16	1.57%	3,078,848
Feb 24, 2026	16.32	16.61	16.29	16.58	15.91	-0.42%	3,670,620
Feb 23, 2026	16.87	16.93	16.49	16.65	15.98	-1.19%	4,737,383
Feb 20, 2026	16.91	16.97	16.60	16.85	16.17	0.12%	5,114,911
Feb 19, 2026	16.70	16.83	16.55	16.83	16.15	-1.92%	3,573,887
Feb 18, 2026	17.13	17.23	17.07	17.16	16.47	2.51%	3,837,263
Feb 17, 2026	16.35	16.82	16.31	16.74	16.07	4.17%	5,239,960
Feb 13, 2026	15.65	16.09	15.53	16.07	15.42	-1.59%	7,474,578
Feb 12, 2026	16.71	16.82	16.12	16.33	15.67	-2.51%	5,150,135
Feb 11, 2026	16.66	16.83	16.52	16.75	16.08	0.54%	3,575,865
Feb 10, 2026	16.81	16.89	16.51	16.66	15.99	-2.06%	4,873,015
Feb 9, 2026	16.74	17.12	16.66	17.01	16.33	-6.07%	5,333,879
Feb 6, 2026	18.03	18.14	17.98	18.11	17.38	2.61%	3,090,875
Feb 5, 2026	17.98	18.16	17.57	17.65	16.94	-6.86%	5,711,836
Feb 4, 2026	19.21	19.36	18.81	18.95	18.19	-0.63%	4,779,178
Feb 3, 2026	19.00	19.18	18.85	19.07	18.30	1.33%	3,584,940
Feb 2, 2026	18.41	18.84	18.41	18.82	18.06	3.24%	3,349,740
Jan 30, 2026	18.30	18.38	18.15	18.23	17.50	-0.49%	2,782,469
Jan 29, 2026	18.39	18.46	18.04	18.32	17.58	0.60%	2,624,814
Jan 28, 2026	18.30	18.39	18.03	18.21	17.48	-0.49%	3,631,988
Jan 27, 2026	18.48	18.55	18.06	18.30	17.56	2.23%	6,352,550
Jan 26, 2026	17.83	17.99	17.83	17.90	17.18	1.24%	3,061,240
Jan 23, 2026	17.62	17.68	17.49	17.68	16.97	0.17%	2,004,694
Jan 22, 2026	17.61	17.75	17.49	17.65	16.94	-0.11%	2,345,075
Jan 21, 2026	17.34	17.71	17.31	17.67	16.96	1.32%	2,394,685
Jan 20, 2026	17.44	17.61	17.40	17.44	16.74	-0.46%	2,263,045