NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
10.45
+0.06 (0.53%)
Dec 3, 2024, 2:09 PM EST - Market open
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 10.38 | 10.43 | 10.28 | 10.39 | 10.39 | 0.48% | 2,157,872 |
| Nov 29, 2024 | 10.22 | 10.37 | 10.20 | 10.34 | 10.34 | 3.09% | 1,084,230 |
| Nov 27, 2024 | 9.96 | 10.07 | 9.96 | 10.03 | 10.03 | 1.01% | 1,420,181 |
| Nov 26, 2024 | 9.91 | 9.96 | 9.87 | 9.93 | 9.93 | -0.60% | 1,710,579 |
| Nov 25, 2024 | 10.01 | 10.05 | 9.93 | 9.99 | 9.99 | 0.91% | 2,135,854 |
| Nov 22, 2024 | 9.92 | 9.99 | 9.87 | 9.90 | 9.90 | -3.04% | 2,176,703 |
| Nov 21, 2024 | 10.12 | 10.25 | 10.09 | 10.21 | 10.21 | 0.10% | 1,837,121 |
| Nov 20, 2024 | 10.12 | 10.21 | 10.04 | 10.20 | 10.20 | 1.49% | 2,555,271 |
| Nov 19, 2024 | 9.93 | 10.08 | 9.91 | 10.05 | 10.05 | -0.40% | 1,922,844 |
| Nov 18, 2024 | 10.04 | 10.17 | 10.03 | 10.09 | 10.09 | 0.10% | 2,433,643 |
| Nov 15, 2024 | 10.03 | 10.08 | 9.99 | 10.08 | 10.08 | 1.20% | 1,994,915 |
| Nov 14, 2024 | 10.02 | 10.06 | 9.94 | 9.96 | 9.96 | - | 1,756,093 |
| Nov 13, 2024 | 10.05 | 10.06 | 9.94 | 9.96 | 9.96 | -0.20% | 1,893,304 |
| Nov 12, 2024 | 10.07 | 10.09 | 9.93 | 9.98 | 9.98 | -2.54% | 1,518,269 |
| Nov 11, 2024 | 10.22 | 10.32 | 10.22 | 10.24 | 10.24 | 2.61% | 1,173,342 |
| Nov 8, 2024 | 9.96 | 10.00 | 9.89 | 9.98 | 9.98 | -0.60% | 1,930,974 |
| Nov 7, 2024 | 10.12 | 10.13 | 9.99 | 10.04 | 10.04 | -1.95% | 3,064,792 |
| Nov 6, 2024 | 10.05 | 10.24 | 10.01 | 10.24 | 10.24 | 0.29% | 3,302,226 |
| Nov 5, 2024 | 10.14 | 10.24 | 10.13 | 10.21 | 10.21 | 1.59% | 2,095,653 |
| Nov 4, 2024 | 10.18 | 10.22 | 10.05 | 10.05 | 10.05 | 2.97% | 4,442,161 |
| Nov 1, 2024 | 9.80 | 9.87 | 9.75 | 9.76 | 9.76 | 2.09% | 2,412,711 |
| Oct 31, 2024 | 9.77 | 9.78 | 9.51 | 9.56 | 9.56 | -0.83% | 3,698,914 |
| Oct 30, 2024 | 9.65 | 9.84 | 9.62 | 9.64 | 9.64 | 0.63% | 2,916,241 |
| Oct 29, 2024 | 9.62 | 9.65 | 9.53 | 9.58 | 9.58 | -1.44% | 2,992,626 |
| Oct 28, 2024 | 9.55 | 9.77 | 9.54 | 9.72 | 9.72 | 2.42% | 3,342,265 |
| Oct 25, 2024 | 9.82 | 9.83 | 9.46 | 9.49 | 9.49 | -0.84% | 3,199,789 |
| Oct 24, 2024 | 9.51 | 9.57 | 9.43 | 9.57 | 9.57 | 2.79% | 2,721,852 |
| Oct 23, 2024 | 9.34 | 9.36 | 9.24 | 9.31 | 9.31 | -1.69% | 1,903,563 |
| Oct 22, 2024 | 9.37 | 9.48 | 9.35 | 9.47 | 9.47 | 0.96% | 1,359,092 |
| Oct 21, 2024 | 9.45 | 9.48 | 9.34 | 9.38 | 9.38 | -1.47% | 1,682,348 |
| Oct 18, 2024 | 9.47 | 9.54 | 9.42 | 9.52 | 9.52 | -0.21% | 1,358,030 |
| Oct 17, 2024 | 9.51 | 9.59 | 9.50 | 9.54 | 9.54 | 2.03% | 1,892,492 |
| Oct 16, 2024 | 9.39 | 9.40 | 9.33 | 9.35 | 9.35 | 0.43% | 1,846,051 |
| Oct 15, 2024 | 9.47 | 9.48 | 9.31 | 9.31 | 9.31 | -0.43% | 2,593,295 |
| Oct 14, 2024 | 9.27 | 9.38 | 9.25 | 9.35 | 9.35 | -0.11% | 1,838,951 |
| Oct 11, 2024 | 9.25 | 9.37 | 9.24 | 9.36 | 9.36 | 0.54% | 1,787,678 |
| Oct 10, 2024 | 9.35 | 9.37 | 9.25 | 9.31 | 9.31 | 0.54% | 2,367,780 |
| Oct 9, 2024 | 9.17 | 9.27 | 9.16 | 9.26 | 9.26 | -0.22% | 2,711,846 |
| Oct 8, 2024 | 9.29 | 9.31 | 9.18 | 9.28 | 9.28 | -0.96% | 3,112,055 |
| Oct 7, 2024 | 9.35 | 9.42 | 9.31 | 9.37 | 9.37 | 1.74% | 2,986,074 |
| Oct 4, 2024 | 9.05 | 9.21 | 9.04 | 9.21 | 9.21 | 5.02% | 3,155,625 |
| Oct 3, 2024 | 8.79 | 8.80 | 8.70 | 8.77 | 8.77 | -1.79% | 2,132,064 |
| Oct 2, 2024 | 8.95 | 8.99 | 8.90 | 8.93 | 8.93 | -2.19% | 3,113,767 |
| Oct 1, 2024 | 9.32 | 9.33 | 9.04 | 9.13 | 9.13 | -2.46% | 3,920,758 |
| Sep 30, 2024 | 9.27 | 9.38 | 9.24 | 9.36 | 9.36 | 0.21% | 5,276,008 |
| Sep 27, 2024 | 9.33 | 9.39 | 9.30 | 9.34 | 9.34 | -0.85% | 2,881,558 |
| Sep 26, 2024 | 9.34 | 9.44 | 9.29 | 9.42 | 9.42 | 3.40% | 2,034,027 |
| 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 |