NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
9.42
+0.31 (3.40%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 9.28 | 9.29 | 9.08 | 9.11 | 9.11 | -1.51% | 2,029,969 |
| Sep 24, 2024 | 9.24 | 9.27 | 9.20 | 9.25 | 9.25 | 1.98% | 1,838,403 |
| Sep 23, 2024 | 9.09 | 9.12 | 9.04 | 9.07 | 9.07 | -0.11% | 1,954,798 |
| Sep 20, 2024 | 9.11 | 9.12 | 9.06 | 9.08 | 9.08 | -1.30% | 2,114,494 |
| Sep 19, 2024 | 9.14 | 9.22 | 9.08 | 9.20 | 9.20 | 2.34% | 1,858,839 |
| Sep 18, 2024 | 9.01 | 9.13 | 8.93 | 8.99 | 8.99 | -0.66% | 2,159,411 |
| Sep 17, 2024 | 9.11 | 9.13 | 9.01 | 9.05 | 9.05 | - | 1,878,392 |
| Sep 16, 2024 | 8.95 | 9.05 | 8.92 | 9.05 | 9.05 | 1.23% | 2,209,151 |
| Sep 13, 2024 | 8.89 | 8.97 | 8.88 | 8.94 | 8.94 | 1.36% | 2,329,249 |
| Sep 12, 2024 | 8.70 | 8.86 | 8.68 | 8.82 | 8.82 | -0.11% | 2,599,254 |
| Sep 11, 2024 | 8.71 | 8.85 | 8.61 | 8.83 | 8.83 | 1.85% | 2,710,064 |
| Sep 10, 2024 | 8.78 | 8.78 | 8.55 | 8.67 | 8.67 | -2.03% | 2,595,733 |
| Sep 9, 2024 | 8.82 | 8.89 | 8.80 | 8.85 | 8.85 | 2.08% | 2,284,825 |
| Sep 6, 2024 | 8.95 | 8.99 | 8.67 | 8.67 | 8.67 | -4.09% | 2,305,338 |
| Sep 5, 2024 | 9.08 | 9.09 | 8.99 | 9.04 | 9.04 | 1.69% | 1,999,568 |
| Sep 4, 2024 | 8.91 | 8.98 | 8.87 | 8.89 | 8.89 | 1.14% | 2,704,561 |
| Sep 3, 2024 | 8.91 | 8.94 | 8.76 | 8.79 | 8.79 | -4.66% | 2,924,841 |
| Aug 30, 2024 | 9.20 | 9.24 | 9.13 | 9.22 | 9.22 | 0.66% | 2,029,660 |
| Aug 29, 2024 | 9.11 | 9.19 | 9.05 | 9.16 | 9.16 | 1.55% | 2,555,297 |
| Aug 28, 2024 | 8.98 | 9.09 | 8.95 | 9.02 | 9.02 | -4.14% | 2,763,194 |
| Aug 27, 2024 | 9.32 | 9.43 | 9.31 | 9.41 | 9.41 | 1.51% | 1,987,426 |
| Aug 26, 2024 | 9.27 | 9.34 | 9.17 | 9.27 | 9.27 | - | 1,501,112 |
| Aug 23, 2024 | 9.12 | 9.28 | 9.11 | 9.27 | 9.27 | 1.76% | 2,972,621 |
| Aug 22, 2024 | 9.15 | 9.18 | 9.10 | 9.11 | 9.11 | -1.41% | 2,892,911 |
| Aug 21, 2024 | 9.21 | 9.26 | 9.14 | 9.24 | 9.24 | 0.98% | 1,701,072 |
| Aug 20, 2024 | 9.15 | 9.21 | 9.14 | 9.15 | 9.15 | -1.51% | 1,576,908 |
| Aug 19, 2024 | 9.22 | 9.30 | 9.21 | 9.29 | 9.29 | 1.42% | 1,701,425 |
| Aug 16, 2024 | 9.09 | 9.21 | 9.09 | 9.16 | 9.16 | 1.33% | 1,919,896 |
| Aug 15, 2024 | 9.02 | 9.08 | 8.96 | 9.04 | 9.04 | 1.92% | 1,530,249 |
| Aug 14, 2024 | 8.85 | 8.90 | 8.83 | 8.87 | 8.87 | -0.11% | 1,134,571 |
| Aug 13, 2024 | 8.71 | 8.90 | 8.70 | 8.88 | 8.88 | 2.42% | 1,720,286 |
| Aug 12, 2024 | 8.69 | 8.74 | 8.64 | 8.67 | 8.67 | 0.23% | 1,640,143 |
| Aug 9, 2024 | 8.59 | 8.70 | 8.58 | 8.65 | 8.65 | -0.35% | 1,982,092 |
| Aug 8, 2024 | 8.65 | 8.71 | 8.59 | 8.68 | 8.53 | 2.24% | 1,894,189 |
| Aug 7, 2024 | 8.65 | 8.68 | 8.48 | 8.49 | 8.34 | 1.31% | 2,970,574 |
| Aug 6, 2024 | 8.27 | 8.45 | 8.24 | 8.38 | 8.23 | 0.36% | 3,198,805 |
| Aug 5, 2024 | 8.11 | 8.43 | 8.08 | 8.35 | 8.20 | -0.83% | 4,985,079 |
| Aug 2, 2024 | 8.54 | 8.57 | 8.41 | 8.42 | 8.27 | -4.97% | 4,421,676 |
| Aug 1, 2024 | 9.31 | 9.31 | 8.68 | 8.86 | 8.71 | -7.13% | 6,698,689 |
| Jul 31, 2024 | 9.49 | 9.60 | 9.48 | 9.54 | 9.37 | 0.53% | 2,512,779 |
| Jul 30, 2024 | 9.48 | 9.54 | 9.47 | 9.49 | 9.32 | -1.56% | 2,545,907 |
| Jul 29, 2024 | 9.61 | 9.68 | 9.54 | 9.64 | 9.47 | 1.15% | 2,710,357 |
| Jul 26, 2024 | 9.32 | 9.55 | 9.31 | 9.53 | 9.36 | 8.05% | 4,329,965 |
| Jul 25, 2024 | 8.74 | 8.86 | 8.72 | 8.82 | 8.67 | 1.26% | 2,357,950 |
| Jul 24, 2024 | 8.81 | 8.82 | 8.71 | 8.71 | 8.56 | -1.47% | 1,648,336 |
| Jul 23, 2024 | 8.80 | 8.87 | 8.78 | 8.84 | 8.69 | -0.34% | 1,148,487 |
| Jul 22, 2024 | 8.79 | 8.87 | 8.76 | 8.87 | 8.72 | 1.26% | 1,488,054 |
| Jul 19, 2024 | 8.72 | 8.80 | 8.71 | 8.76 | 8.61 | 0.92% | 2,173,592 |
| Jul 18, 2024 | 8.76 | 8.83 | 8.65 | 8.68 | 8.53 | 0.81% | 2,662,355 |
| Jul 17, 2024 | 8.63 | 8.68 | 8.60 | 8.61 | 8.46 | -0.46% | 1,729,176 |
| Jul 16, 2024 | 8.49 | 8.65 | 8.48 | 8.65 | 8.50 | 2.25% | 1,720,994 |
| Jul 15, 2024 | 8.46 | 8.50 | 8.43 | 8.46 | 8.31 | -0.70% | 1,853,453 |
| Jul 12, 2024 | 8.51 | 8.54 | 8.49 | 8.52 | 8.37 | 0.12% | 2,138,837 |
| Jul 11, 2024 | 8.49 | 8.53 | 8.48 | 8.51 | 8.36 | 0.71% | 2,760,067 |
| Jul 10, 2024 | 8.38 | 8.45 | 8.36 | 8.45 | 8.30 | 0.96% | 2,523,479 |
| Jul 9, 2024 | 8.38 | 8.42 | 8.34 | 8.37 | 8.22 | -2.79% | 3,518,307 |
| Jul 8, 2024 | 8.66 | 8.68 | 8.55 | 8.61 | 8.46 | 1.06% | 4,423,973 |
| Jul 5, 2024 | 8.52 | 8.53 | 8.42 | 8.52 | 8.37 | 1.55% | 3,646,257 |
| Jul 3, 2024 | 8.30 | 8.40 | 8.30 | 8.39 | 8.24 | 1.33% | 2,893,305 |
| Jul 2, 2024 | 8.18 | 8.28 | 8.16 | 8.28 | 8.14 | 1.85% | 2,889,593 |
| Jul 1, 2024 | 8.14 | 8.17 | 8.10 | 8.13 | 7.99 | 1.25% | 2,786,843 |
| Jun 28, 2024 | 8.04 | 8.07 | 7.99 | 8.03 | 7.89 | -0.99% | 3,440,367 |
| Jun 27, 2024 | 8.07 | 8.11 | 8.04 | 8.11 | 7.97 | 0.37% | 3,846,325 |
| Jun 26, 2024 | 7.98 | 8.09 | 7.97 | 8.08 | 7.94 | 0.25% | 3,197,604 |
| Jun 25, 2024 | 8.03 | 8.11 | 7.99 | 8.06 | 7.92 | -1.35% | 2,428,698 |
| Jun 24, 2024 | 8.24 | 8.30 | 8.13 | 8.17 | 8.03 | -1.33% | 5,679,260 |
| Jun 21, 2024 | 8.17 | 8.38 | 8.08 | 8.28 | 8.14 | -0.24% | 29,049,222 |
| Jun 20, 2024 | 8.19 | 8.31 | 8.17 | 8.30 | 8.16 | 3.23% | 5,117,711 |
| Jun 18, 2024 | 8.02 | 8.08 | 7.99 | 8.04 | 7.90 | 0.12% | 1,651,184 |
| Jun 17, 2024 | 7.93 | 8.03 | 7.90 | 8.03 | 7.89 | 1.13% | 915,651 |
| Jun 14, 2024 | 7.82 | 7.96 | 7.81 | 7.94 | 7.80 | -0.75% | 1,061,392 |
| Jun 13, 2024 | 8.05 | 8.06 | 7.96 | 8.00 | 7.86 | -0.50% | 1,266,514 |
| Jun 12, 2024 | 8.14 | 8.15 | 8.02 | 8.04 | 7.90 | 2.29% | 1,037,334 |
| Jun 11, 2024 | 7.88 | 7.89 | 7.80 | 7.86 | 7.72 | -2.72% | 1,132,153 |
| Jun 10, 2024 | 8.03 | 8.10 | 7.99 | 8.08 | 7.94 | -0.98% | 865,861 |
| Jun 7, 2024 | 8.17 | 8.25 | 8.16 | 8.16 | 8.02 | -1.81% | 1,080,866 |
| Jun 6, 2024 | 8.22 | 8.32 | 8.20 | 8.31 | 8.16 | 1.71% | 834,236 |
| Jun 5, 2024 | 8.15 | 8.18 | 8.09 | 8.17 | 8.03 | - | 748,037 |
| Jun 4, 2024 | 8.17 | 8.22 | 8.13 | 8.17 | 8.03 | -2.16% | 1,482,650 |
| Jun 3, 2024 | 8.31 | 8.37 | 8.28 | 8.35 | 8.20 | 1.09% | 708,329 |
| May 31, 2024 | 8.25 | 8.27 | 8.16 | 8.26 | 8.12 | 0.73% | 1,285,943 |
| May 30, 2024 | 8.18 | 8.24 | 8.13 | 8.20 | 8.06 | 2.12% | 1,494,861 |
| May 29, 2024 | 8.05 | 8.07 | 7.99 | 8.03 | 7.89 | -1.35% | 1,587,397 |
| May 28, 2024 | 8.08 | 8.18 | 8.06 | 8.14 | 8.00 | 1.62% | 4,872,202 |
| May 24, 2024 | 7.92 | 8.02 | 7.92 | 8.01 | 7.87 | 1.52% | 1,353,564 |
| May 23, 2024 | 8.01 | 8.02 | 7.86 | 7.89 | 7.75 | -3.43% | 1,545,690 |
| May 22, 2024 | 8.24 | 8.28 | 8.12 | 8.17 | 8.03 | -0.49% | 2,430,373 |
| May 21, 2024 | 8.13 | 8.25 | 8.13 | 8.21 | 8.07 | 0.74% | 1,862,845 |
| May 20, 2024 | 8.24 | 8.28 | 8.15 | 8.15 | 8.01 | -1.93% | 1,311,121 |
| May 17, 2024 | 8.31 | 8.35 | 8.27 | 8.31 | 8.16 | -0.84% | 1,176,626 |
| May 16, 2024 | 8.40 | 8.43 | 8.37 | 8.38 | 8.23 | -1.06% | 723,198 |
| May 15, 2024 | 8.39 | 8.48 | 8.36 | 8.47 | 8.32 | 1.93% | 1,211,623 |
| May 14, 2024 | 8.29 | 8.33 | 8.26 | 8.31 | 8.16 | 1.71% | 877,890 |
| May 13, 2024 | 8.16 | 8.20 | 8.15 | 8.17 | 8.03 | 0.62% | 531,065 |
| May 10, 2024 | 8.10 | 8.14 | 8.05 | 8.12 | 7.98 | 0.12% | 1,210,569 |
| May 9, 2024 | 8.05 | 8.13 | 8.03 | 8.11 | 7.97 | 0.25% | 947,074 |
| May 8, 2024 | 7.96 | 8.09 | 7.95 | 8.09 | 7.95 | 2.02% | 792,415 |
| May 7, 2024 | 8.07 | 8.12 | 7.92 | 7.93 | 7.79 | 0.76% | 1,423,622 |
| May 6, 2024 | 7.83 | 7.93 | 7.81 | 7.87 | 7.73 | 1.16% | 946,608 |
| May 3, 2024 | 7.82 | 7.84 | 7.76 | 7.78 | 7.64 | 0.52% | 1,311,145 |