Skip to main content
logo
NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
18.53
+0.95 (5.40%)
At close: Jul 30, 2026, 4:00 PM EDT
18.50
-0.03 (-0.16%)
After-hours: Jul 30, 2026, 7:59 PM EDT

NatWest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202618.2918.5918.2818.5318.535.40%4,893,433
Jul 29, 202617.5917.8917.5517.5817.58-1.01%4,925,045
Jul 28, 202617.6617.8517.5517.7617.76-3.00%4,781,525
Jul 27, 202618.2718.3718.0518.3118.311.89%6,687,163
Jul 24, 202617.9918.1117.9317.9717.970.62%3,145,908
Jul 23, 202617.9017.9617.7817.8617.86-2.35%3,662,421
Jul 22, 202618.3718.4118.2818.2918.290.88%2,113,559
Jul 21, 202617.9218.2417.7918.1318.132.55%2,847,131
Jul 20, 202617.9818.0417.6317.6817.68-1.34%4,328,666
Jul 17, 202617.6017.9917.5417.9217.920.50%4,035,329
Jul 16, 202617.8217.9217.6517.8317.83-0.50%4,517,438
Jul 15, 202617.6118.0117.5917.9217.924.00%3,706,167
Jul 14, 202617.4017.5817.2217.2317.23-1.54%5,947,778
Jul 13, 202617.5617.5817.3917.5017.50-1.46%3,443,298
Jul 10, 202617.8517.8917.7417.7617.76-2,131,850
Jul 9, 202617.7517.8517.6617.7617.761.43%2,549,336
Jul 8, 202617.7717.8417.3717.5117.51-2.67%3,942,868
Jul 7, 202618.1718.2617.9917.9917.99-2.07%2,846,701
Jul 6, 202618.1518.4018.1318.3718.372.11%2,697,400
Jul 2, 202618.1618.1917.9217.9917.99-3,220,040
Jul 1, 202617.7418.1217.7317.9917.992.04%2,693,697
Jun 30, 202617.5617.7417.5217.6317.631.03%4,454,436
Jun 29, 202617.3717.4817.2517.4517.451.34%4,243,791
Jun 26, 202617.1617.3417.0217.2217.22-0.75%10,180,802
Jun 25, 202617.3717.4717.2417.3517.352.12%7,014,772
Jun 24, 202617.2017.2316.8416.9916.99-1.68%9,838,820
Jun 23, 202617.3317.4117.1917.2817.28-1.31%7,974,832
Jun 22, 202617.5617.6217.3517.5117.514.41%8,773,046
Jun 18, 202616.8916.9916.7716.7716.770.06%7,587,922
Jun 17, 202617.0617.1316.6616.7616.76-6,233,843
Jun 16, 202616.8416.9316.6316.7616.761.70%7,557,350
Jun 15, 202616.6916.7116.4016.4816.48-0.60%7,841,556
Jun 12, 202616.4216.5816.3316.5816.582.16%3,631,052
Jun 11, 202615.7516.2515.6016.2316.234.31%6,858,252
Jun 10, 202615.8815.8915.5415.5615.56-3.05%4,974,063
Jun 9, 202616.2916.3315.7116.0516.050.88%5,150,112
Jun 8, 202616.0016.0615.8915.9115.910.76%3,762,916
Jun 5, 202616.1016.1115.6915.7915.79-2.47%5,345,901
Jun 4, 202616.1116.2316.0216.1916.192.27%4,057,501
Jun 3, 202616.0616.0815.8315.8315.83-1.98%2,352,413
Jun 2, 202616.0116.2516.0116.1516.151.25%2,295,723
Jun 1, 202615.8015.9715.7915.9515.95-0.56%2,570,303
May 29, 202616.0016.2515.9616.0416.041.33%3,123,176
May 28, 202615.9016.0115.7715.8315.83-1.74%6,064,929
May 27, 202616.1916.2316.0616.1116.11-0.25%1,999,847
May 26, 202616.0816.1716.0016.1516.153.13%2,586,037
May 22, 202615.8915.9315.6415.6615.66-0.82%5,503,634
May 21, 202615.5415.9015.5015.7915.790.19%3,165,878
May 20, 202615.2815.7915.2515.7615.764.03%3,510,360
May 19, 202615.2615.3115.1015.1515.15-0.92%2,951,087