NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	12.66	12.76	12.59	12.72	12.72	-0.31%	5,090,739
Apr 23, 2025	12.71	12.82	12.67	12.76	12.76	1.51%	5,372,369
Apr 22, 2025	12.34	12.58	12.32	12.57	12.57	3.29%	6,502,441
Apr 21, 2025	12.36	12.37	12.05	12.17	12.17	-0.81%	2,768,792
Apr 17, 2025	12.25	12.41	12.21	12.27	12.27	0.66%	4,156,229
Apr 16, 2025	12.23	12.31	12.11	12.19	12.19	-0.73%	4,861,133
Apr 15, 2025	12.18	12.34	12.14	12.28	12.28	2.93%	6,989,142
Apr 14, 2025	11.80	12.04	11.76	11.93	11.93	2.76%	7,203,515
Apr 11, 2025	11.33	11.68	11.29	11.61	11.61	3.02%	5,893,713
Apr 10, 2025	11.36	11.39	11.02	11.27	11.27	-2.34%	7,556,613
Apr 9, 2025	10.64	11.64	10.49	11.54	11.54	9.18%	9,780,831
Apr 8, 2025	11.01	11.07	10.42	10.57	10.57	-1.58%	6,618,350
Apr 7, 2025	10.52	11.14	10.40	10.74	10.74	0.19%	6,379,898
Apr 4, 2025	10.90	10.98	10.61	10.72	10.72	-9.54%	6,592,327
Apr 3, 2025	11.91	12.05	11.83	11.85	11.85	-2.63%	6,097,802
Apr 2, 2025	11.99	12.20	11.96	12.17	12.17	1.50%	2,479,843
Apr 1, 2025	11.92	12.05	11.79	11.99	11.99	0.59%	3,168,341
Mar 31, 2025	11.73	11.97	11.67	11.92	11.92	-0.33%	3,623,052
Mar 28, 2025	12.04	12.08	11.92	11.96	11.96	-1.48%	4,530,738
Mar 27, 2025	12.05	12.23	12.02	12.14	12.14	0.91%	3,984,375
Mar 26, 2025	12.05	12.14	11.98	12.03	12.03	-1.15%	3,786,584
Mar 25, 2025	12.20	12.21	12.11	12.17	12.17	0.50%	2,951,900
Mar 24, 2025	12.20	12.23	12.08	12.11	12.11	0.92%	2,934,456
Mar 21, 2025	11.92	12.08	11.90	12.00	12.00	-0.83%	4,288,684
Mar 20, 2025	12.05	12.14	12.01	12.10	12.10	-1.71%	4,119,985
Mar 19, 2025	12.26	12.41	12.22	12.31	12.31	0.57%	6,093,446
Mar 18, 2025	12.10	12.32	12.07	12.24	12.24	2.94%	4,858,290
Mar 17, 2025	11.75	11.90	11.75	11.89	11.89	0.93%	4,988,809
Mar 14, 2025	11.48	11.86	11.45	11.78	11.78	0.86%	18,224,852
Mar 13, 2025	11.86	11.91	11.68	11.68	11.31	-0.93%	4,832,418
Mar 12, 2025	11.78	11.86	11.66	11.79	11.41	2.70%	4,749,014
Mar 11, 2025	11.35	11.56	11.26	11.48	11.11	0.17%	6,929,474
Mar 10, 2025	11.64	11.69	11.32	11.46	11.09	-5.76%	6,960,847
Mar 7, 2025	12.00	12.19	11.89	12.16	11.77	0.41%	8,943,092
Mar 6, 2025	12.20	12.31	12.06	12.11	11.72	-3.66%	7,658,532
Mar 5, 2025	12.44	12.65	12.32	12.57	12.17	3.97%	5,125,568
Mar 4, 2025	12.05	12.38	11.88	12.09	11.70	-1.63%	6,452,083
Mar 3, 2025	12.39	12.51	12.22	12.29	11.90	0.49%	6,167,350
Feb 28, 2025	12.15	12.30	12.09	12.23	11.84	0.74%	57,055,466
Feb 27, 2025	11.97	12.19	11.91	12.14	11.75	0.83%	15,758,968
Feb 26, 2025	11.80	12.08	11.79	12.04	11.65	2.03%	14,829,833
Feb 25, 2025	11.66	11.88	11.53	11.80	11.42	4.24%	6,362,994
Feb 24, 2025	11.42	11.43	11.26	11.32	10.96	-0.79%	2,939,431
Feb 21, 2025	11.60	11.62	11.40	11.41	11.04	1.69%	3,585,925
Feb 20, 2025	11.15	11.27	11.05	11.22	10.86	0.27%	3,257,059
Feb 19, 2025	11.18	11.22	11.11	11.19	10.83	-1.93%	3,039,524
Feb 18, 2025	11.28	11.41	11.26	11.41	11.04	5.26%	3,619,306
Feb 14, 2025	10.76	10.91	10.69	10.84	10.49	-2.34%	3,097,961
Feb 13, 2025	11.07	11.15	10.91	11.10	10.74	-2.12%	4,109,348
Feb 12, 2025	11.30	11.37	11.26	11.34	10.98	0.71%	1,974,842