Skip to main content
logo
NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
17.68
+0.03 (0.17%)
Jan 23, 2026, 4:00 PM EST - Market closed

NatWest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 202516.8816.9416.8216.9116.911.32%2,481,138
Dec 1, 202516.6916.8216.6716.6916.69-0.24%2,920,786
Nov 28, 202516.7916.8216.7216.7316.732.14%2,638,137
Nov 26, 202516.3716.5116.3516.3816.382.70%2,604,281
Nov 25, 202515.8816.0215.8215.9515.954.04%2,279,347
Nov 24, 202515.2815.3515.2415.3315.330.66%1,875,513
Nov 21, 202515.2315.2915.0915.2315.232.49%2,981,083
Nov 20, 202515.3615.4014.8514.8614.86-2.94%2,610,070
Nov 19, 202515.3515.4115.2415.3115.31-0.84%2,247,348
Nov 18, 202515.2615.5315.2515.4415.44-0.52%1,996,419
Nov 17, 202515.8615.9015.4715.5215.52-2.14%3,079,364
Nov 14, 202515.9215.9715.7915.8615.86-2.22%2,966,449
Nov 13, 202516.5216.5216.2116.2216.22-1.28%2,048,889
Nov 12, 202516.3016.4716.3016.4316.430.98%2,309,055
Nov 11, 202516.3116.3516.2316.2716.270.56%2,359,469