Skip to main content
logo
NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
16.07
-0.26 (-1.59%)
At close: Feb 13, 2026, 4:00 PM EST
16.08
+0.01 (0.06%)
After-hours: Feb 13, 2026, 7:40 PM EST

NatWest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202615.6516.0915.5316.0716.07-1.59%7,474,179
Feb 12, 202616.7116.8216.1216.3316.33-2.51%5,150,047
Feb 11, 202616.6616.8316.5216.7516.750.54%3,575,865
Feb 10, 202616.8116.8916.5116.6616.66-2.06%4,872,632
Feb 9, 202616.7417.1216.6617.0117.01-6.07%5,331,197
Feb 6, 202618.0318.1417.9818.1118.112.61%2,703,124
Feb 5, 202617.9818.1617.5717.6517.65-6.86%5,711,655
Feb 4, 202619.2119.3618.8118.9518.95-0.63%4,779,176
Feb 3, 202619.0019.1818.8519.0719.071.33%3,545,660
Feb 2, 202618.4118.8418.4118.8218.823.24%3,325,583
Jan 30, 202618.3018.3818.1518.2318.23-0.49%2,730,361
Jan 29, 202618.3918.4618.0418.3218.320.60%2,624,778
Jan 28, 202618.3018.3918.0318.2118.21-0.49%3,600,754
Jan 27, 202618.4818.5518.0618.3018.302.23%6,231,609
Jan 26, 202617.8317.9917.8317.9017.901.24%2,998,615
Jan 23, 202617.6217.6817.4917.6817.680.17%1,961,654
Jan 22, 202617.6117.7517.4917.6517.65-0.11%2,298,541
Jan 21, 202617.3417.7117.3117.6717.671.32%2,347,054
Jan 20, 202617.4417.6117.4017.4417.44-0.46%2,263,022
Jan 16, 202617.3417.5917.3017.5217.522.22%2,605,066
Jan 15, 202617.1817.3017.1117.1417.140.35%2,201,130
Jan 14, 202617.0817.1116.9817.0817.080.71%2,600,303
Jan 13, 202617.0517.1016.8716.9616.96-2.19%2,694,851
Jan 12, 202617.2417.3817.2417.3417.340.46%1,773,207
Jan 9, 202617.3317.3717.0817.2617.26-1.20%4,622,198
Jan 8, 202617.3017.4717.2617.4717.472.52%2,557,563
Jan 7, 202617.3517.3517.0417.0417.04-4.16%2,868,788
Jan 6, 202618.1718.1917.7817.7817.78-1.71%2,407,603
Jan 5, 202617.7818.1317.7618.0918.091.52%1,503,141
Jan 2, 202617.8317.8517.6817.8217.821.83%2,034,393
Dec 31, 202517.6417.6417.4817.5017.50-0.51%1,065,903
Dec 30, 202517.6817.6917.5917.5917.590.23%1,574,824
Dec 29, 202517.5417.5717.4317.5517.55-0.90%1,253,696
Dec 26, 202517.7117.7517.6617.7117.710.28%858,147
Dec 24, 202517.6317.6717.5717.6617.660.51%697,099
Dec 23, 202517.4417.6317.4317.5717.570.51%2,023,878
Dec 22, 202517.3717.4917.3117.4817.480.98%1,645,589
Dec 19, 202517.2817.4017.2417.3117.310.99%2,517,846
Dec 18, 202517.1217.2117.0717.1417.140.53%1,647,053
Dec 17, 202517.2117.2517.0417.0517.050.06%1,816,955
Dec 16, 202516.9617.1216.9417.0417.040.77%1,974,109
Dec 15, 202516.8216.9416.8016.9116.912.48%1,454,798
Dec 12, 202516.6416.6516.3816.5016.50-1.49%2,152,578
Dec 11, 202516.6516.8016.6116.7516.750.72%1,540,269
Dec 10, 202516.5416.7016.5016.6316.631.84%1,673,632
Dec 9, 202516.5516.6116.3316.3316.33-1.15%1,513,254
Dec 8, 202516.5016.5816.4716.5216.520.06%1,420,066
Dec 5, 202516.7316.7316.4216.5116.51-1.02%1,839,587
Dec 4, 202516.6316.7916.6316.6816.680.06%1,649,763
Dec 3, 202516.7616.8216.5516.6716.67-1.42%2,365,224