NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	18.17	18.26	17.99	17.99	17.99	-2.07%	2,846,701
Jul 6, 2026	18.15	18.40	18.13	18.37	18.37	2.11%	2,697,400
Jul 2, 2026	18.16	18.19	17.92	17.99	17.99	-	3,220,040
Jul 1, 2026	17.74	18.12	17.73	17.99	17.99	2.04%	2,693,697
Jun 30, 2026	17.56	17.74	17.52	17.63	17.63	1.03%	4,454,436
Jun 29, 2026	17.37	17.48	17.25	17.45	17.45	1.34%	4,243,791
Jun 26, 2026	17.16	17.34	17.02	17.22	17.22	-0.75%	10,180,802
Jun 25, 2026	17.37	17.47	17.24	17.35	17.35	2.12%	7,014,772
Jun 24, 2026	17.20	17.23	16.84	16.99	16.99	-1.68%	9,838,820
Jun 23, 2026	17.33	17.41	17.19	17.28	17.28	-1.31%	7,974,832
Jun 22, 2026	17.56	17.62	17.35	17.51	17.51	4.41%	8,773,046
Jun 18, 2026	16.89	16.99	16.77	16.77	16.77	0.06%	7,587,922
Jun 17, 2026	17.06	17.13	16.66	16.76	16.76	-	6,233,843
Jun 16, 2026	16.84	16.93	16.63	16.76	16.76	1.70%	7,557,350
Jun 15, 2026	16.69	16.71	16.40	16.48	16.48	-0.60%	7,841,556
Jun 12, 2026	16.42	16.58	16.33	16.58	16.58	2.16%	3,631,052
Jun 11, 2026	15.75	16.25	15.60	16.23	16.23	4.31%	6,858,252
Jun 10, 2026	15.88	15.89	15.54	15.56	15.56	-3.05%	4,974,063
Jun 9, 2026	16.29	16.33	15.71	16.05	16.05	0.88%	5,150,112
Jun 8, 2026	16.00	16.06	15.89	15.91	15.91	0.76%	3,762,916
Jun 5, 2026	16.10	16.11	15.69	15.79	15.79	-2.47%	5,345,901
Jun 4, 2026	16.11	16.23	16.02	16.19	16.19	2.27%	4,057,501
Jun 3, 2026	16.06	16.08	15.83	15.83	15.83	-1.98%	2,352,413
Jun 2, 2026	16.01	16.25	16.01	16.15	16.15	1.25%	2,295,723
Jun 1, 2026	15.80	15.97	15.79	15.95	15.95	-0.56%	2,570,303
May 29, 2026	16.00	16.25	15.96	16.04	16.04	1.33%	3,123,176
May 28, 2026	15.90	16.01	15.77	15.83	15.83	-1.74%	6,064,929
May 27, 2026	16.19	16.23	16.06	16.11	16.11	-0.25%	1,999,847
May 26, 2026	16.08	16.17	16.00	16.15	16.15	3.13%	2,586,037
May 22, 2026	15.89	15.93	15.64	15.66	15.66	-0.82%	5,503,634
May 21, 2026	15.54	15.90	15.50	15.79	15.79	0.19%	3,165,878
May 20, 2026	15.28	15.79	15.25	15.76	15.76	4.03%	3,510,360
May 19, 2026	15.26	15.31	15.10	15.15	15.15	-0.92%	2,951,087
May 18, 2026	15.12	15.35	15.08	15.29	15.29	2.07%	3,820,397
May 15, 2026	14.99	15.04	14.91	14.98	14.98	-0.93%	2,508,446
May 14, 2026	15.33	15.42	15.12	15.12	15.12	-1.05%	3,367,135
May 13, 2026	15.12	15.35	15.11	15.28	15.28	-0.39%	3,654,233
May 12, 2026	15.10	15.38	15.07	15.34	15.34	-2.66%	6,113,650
May 11, 2026	15.90	15.92	15.71	15.76	15.76	-0.44%	3,789,915
May 8, 2026	15.89	15.95	15.75	15.83	15.83	2.99%	3,365,678
May 7, 2026	15.61	15.67	15.32	15.37	15.37	-1.54%	3,981,243
May 6, 2026	15.61	15.70	15.53	15.61	15.61	5.19%	4,032,600
May 5, 2026	15.03	15.07	14.73	14.84	14.84	-1.59%	5,622,436
May 4, 2026	15.28	15.29	15.00	15.08	15.08	-1.95%	2,978,675
May 1, 2026	15.25	15.50	15.21	15.38	15.38	-3.33%	3,502,555
Apr 30, 2026	15.66	16.06	15.60	15.91	15.91	3.72%	4,513,618
Apr 29, 2026	15.57	15.58	15.34	15.34	15.34	-2.23%	3,574,567
Apr 28, 2026	15.68	15.74	15.59	15.69	15.69	0.13%	2,930,680
Apr 27, 2026	15.64	15.74	15.62	15.67	15.67	-0.57%	3,326,118
Apr 24, 2026	15.68	15.78	15.64	15.76	15.76	0.51%	2,400,396