NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	15.28	15.52	15.26	15.39	15.39	0.20%	2,877,555
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
Jul 3, 2025	13.36	13.46	13.32	13.44	13.20	3.31%	5,279,043
Jul 2, 2025	13.11	13.15	12.91	13.01	12.78	-6.34%	11,521,827
Jul 1, 2025	13.85	13.95	13.77	13.89	13.64	-1.84%	5,569,501
Jun 30, 2025	14.02	14.17	14.02	14.15	13.90	0.71%	3,453,512
Jun 27, 2025	14.15	14.15	14.01	14.05	13.80	1.22%	3,906,454
Jun 26, 2025	13.93	13.94	13.85	13.88	13.64	0.29%	3,688,909
Jun 25, 2025	13.76	14.01	13.73	13.84	13.60	-1.21%	5,356,899
Jun 24, 2025	13.89	14.04	13.86	14.01	13.76	2.86%	5,474,609
Jun 23, 2025	13.44	13.63	13.39	13.62	13.38	-0.51%	5,436,620
Jun 20, 2025	13.97	13.98	13.67	13.69	13.45	-3.39%	5,554,477
Jun 18, 2025	14.10	14.22	14.07	14.17	13.92	1.00%	4,039,997
Jun 17, 2025	14.17	14.21	14.01	14.03	13.78	-1.47%	4,096,306
Jun 16, 2025	14.27	14.39	14.23	14.24	13.99	1.71%	4,242,532
Jun 13, 2025	13.93	14.11	13.91	14.00	13.75	-1.27%	4,044,260