NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
16.31
+0.13 (0.80%)
Nov 11, 2025, 11:35 AM EST - Market open
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 16.31 | 16.35 | 16.30 | 16.26 | - | 0.49% | 480,431 |
| Nov 10, 2025 | 16.07 | 16.20 | 16.04 | 16.18 | 16.18 | 1.63% | 2,693,087 |
| Nov 7, 2025 | 15.82 | 15.95 | 15.73 | 15.92 | 15.92 | 0.44% | 3,520,037 |
| Nov 6, 2025 | 15.84 | 15.90 | 15.74 | 15.85 | 15.85 | 2.26% | 3,411,312 |
| Nov 5, 2025 | 15.36 | 15.55 | 15.26 | 15.50 | 15.50 | 1.71% | 2,887,796 |
| Nov 4, 2025 | 15.15 | 15.39 | 15.10 | 15.24 | 15.24 | -1.55% | 3,230,342 |
| Nov 3, 2025 | 15.47 | 15.51 | 15.34 | 15.48 | 15.48 | 0.06% | 2,884,046 |
| Oct 31, 2025 | 15.31 | 15.47 | 15.30 | 15.47 | 15.47 | -0.13% | 3,014,683 |
| Oct 30, 2025 | 15.42 | 15.57 | 15.42 | 15.49 | 15.49 | 0.26% | 3,000,016 |
| Oct 29, 2025 | 15.58 | 15.65 | 15.41 | 15.45 | 15.45 | -0.83% | 3,552,739 |
| Oct 28, 2025 | 15.50 | 15.59 | 15.44 | 15.58 | 15.58 | -0.51% | 2,910,188 |
| Oct 27, 2025 | 15.62 | 15.69 | 15.56 | 15.66 | 15.66 | 2.09% | 3,330,183 |
| Oct 24, 2025 | 15.05 | 15.37 | 15.05 | 15.34 | 15.34 | 5.65% | 5,036,017 |
| Oct 23, 2025 | 14.67 | 14.69 | 14.52 | 14.52 | 14.52 | -0.62% | 3,242,134 |
| Oct 22, 2025 | 14.73 | 14.79 | 14.52 | 14.61 | 14.61 | 1.81% | 3,094,878 |
| Oct 21, 2025 | 14.48 | 14.48 | 14.35 | 14.35 | 14.35 | -0.69% | 2,667,760 |
| Oct 20, 2025 | 14.49 | 14.52 | 14.41 | 14.45 | 14.45 | 0.35% | 1,890,735 |
| Oct 17, 2025 | 14.49 | 14.63 | 14.33 | 14.40 | 14.40 | -1.30% | 2,554,169 |
| Oct 16, 2025 | 14.77 | 14.78 | 14.54 | 14.59 | 14.59 | -0.27% | 2,607,330 |
| Oct 15, 2025 | 14.70 | 14.77 | 14.56 | 14.63 | 14.63 | -0.41% | 2,398,581 |
| Oct 14, 2025 | 14.45 | 14.73 | 14.38 | 14.69 | 14.69 | 0.96% | 2,703,392 |
| Oct 13, 2025 | 14.46 | 14.59 | 14.46 | 14.55 | 14.55 | 1.11% | 2,905,045 |
| Oct 10, 2025 | 14.50 | 14.60 | 14.38 | 14.39 | 14.39 | -0.42% | 3,858,092 |
| Oct 9, 2025 | 14.69 | 14.70 | 14.44 | 14.45 | 14.45 | -2.17% | 2,530,531 |
| Oct 8, 2025 | 14.86 | 14.93 | 14.72 | 14.77 | 14.77 | 2.00% | 3,105,478 |
| Oct 7, 2025 | 14.62 | 14.65 | 14.47 | 14.48 | 14.48 | -2.03% | 2,569,294 |
| Oct 6, 2025 | 14.78 | 14.81 | 14.69 | 14.78 | 14.78 | -0.74% | 3,205,661 |
| Oct 3, 2025 | 14.84 | 14.92 | 14.73 | 14.89 | 14.89 | 4.27% | 3,232,799 |
| Oct 2, 2025 | 14.36 | 14.39 | 14.18 | 14.28 | 14.28 | 0.14% | 2,717,233 |
| Oct 1, 2025 | 14.27 | 14.34 | 14.25 | 14.26 | 14.26 | 0.78% | 2,462,880 |
| Sep 30, 2025 | 14.05 | 14.16 | 14.00 | 14.15 | 14.15 | 1.43% | 2,704,122 |
| Sep 29, 2025 | 14.07 | 14.11 | 13.95 | 13.95 | 13.95 | -0.50% | 3,420,365 |
| Sep 26, 2025 | 13.97 | 14.08 | 13.96 | 14.02 | 14.02 | 2.94% | 3,613,657 |
| Sep 25, 2025 | 13.71 | 13.71 | 13.56 | 13.62 | 13.62 | -2.01% | 2,450,117 |
| Sep 24, 2025 | 13.94 | 14.03 | 13.88 | 13.90 | 13.90 | -0.22% | 3,249,618 |
| Sep 23, 2025 | 14.10 | 14.12 | 13.90 | 13.93 | 13.93 | -0.43% | 1,903,193 |
| Sep 22, 2025 | 13.90 | 14.00 | 13.86 | 13.99 | 13.99 | 0.72% | 2,290,676 |
| Sep 19, 2025 | 13.80 | 13.94 | 13.77 | 13.89 | 13.89 | -3.07% | 3,232,932 |
| Sep 18, 2025 | 14.26 | 14.37 | 14.23 | 14.33 | 14.33 | -0.62% | 2,375,276 |
| Sep 17, 2025 | 14.42 | 14.51 | 14.33 | 14.42 | 14.42 | -0.07% | 2,538,022 |
| Sep 16, 2025 | 14.51 | 14.54 | 14.39 | 14.43 | 14.43 | -1.90% | 2,875,093 |
| Sep 15, 2025 | 14.60 | 14.74 | 14.60 | 14.71 | 14.71 | 1.73% | 2,808,622 |
| Sep 12, 2025 | 14.42 | 14.50 | 14.42 | 14.46 | 14.46 | 0.21% | 2,431,067 |
| Sep 11, 2025 | 14.32 | 14.45 | 14.30 | 14.43 | 14.43 | 0.84% | 2,705,924 |
| Sep 10, 2025 | 14.31 | 14.38 | 14.26 | 14.31 | 14.31 | 0.49% | 2,745,378 |
| Sep 9, 2025 | 14.07 | 14.30 | 14.05 | 14.24 | 14.24 | 0.99% | 4,913,527 |
| Sep 8, 2025 | 13.93 | 14.16 | 13.85 | 14.10 | 14.10 | 2.47% | 4,646,306 |
| Sep 5, 2025 | 13.94 | 14.00 | 13.74 | 13.76 | 13.76 | -2.13% | 4,707,162 |
| Sep 4, 2025 | 13.99 | 14.07 | 13.95 | 14.06 | 14.06 | 1.30% | 3,761,490 |
| Sep 3, 2025 | 13.76 | 13.90 | 13.74 | 13.88 | 13.88 | 0.43% | 3,876,212 |