Skip to main content
NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
9.28
-0.09 (-0.96%)
Oct 8, 2024, 4:00 PM EDT - Market closed

NatWest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20249.299.319.189.289.28-0.96%3,112,055
Oct 7, 20249.359.429.319.379.371.74%2,986,074
Oct 4, 20249.059.219.049.219.215.02%3,155,625
Oct 3, 20248.798.808.708.778.77-1.79%2,132,064
Oct 2, 20248.958.998.908.938.93-2.19%3,113,767
Oct 1, 20249.329.339.049.139.13-2.46%3,920,758
Sep 30, 20249.279.389.249.369.360.21%5,276,008
Sep 27, 20249.339.399.309.349.34-0.85%2,881,558
Sep 26, 20249.349.449.299.429.423.40%2,034,027
Sep 25, 20249.289.299.089.119.11-1.51%2,029,969
Sep 24, 20249.249.279.209.259.251.98%1,838,403
Sep 23, 20249.099.129.049.079.07-0.11%1,954,798
Sep 20, 20249.119.129.069.089.08-1.30%2,114,494
Sep 19, 20249.149.229.089.209.202.34%1,858,839
Sep 18, 20249.019.138.938.998.99-0.66%2,159,411
Sep 17, 20249.119.139.019.059.05-1,878,392
Sep 16, 20248.959.058.929.059.051.23%2,209,151
Sep 13, 20248.898.978.888.948.941.36%2,329,249
Sep 12, 20248.708.868.688.828.82-0.11%2,599,254
Sep 11, 20248.718.858.618.838.831.85%2,710,064
Sep 10, 20248.788.788.558.678.67-2.03%2,595,733
Sep 9, 20248.828.898.808.858.852.08%2,284,825
Sep 6, 20248.958.998.678.678.67-4.09%2,305,338
Sep 5, 20249.089.098.999.049.041.69%1,999,568
Sep 4, 20248.918.988.878.898.891.14%2,704,561
Sep 3, 20248.918.948.768.798.79-4.66%2,924,841
Aug 30, 20249.209.249.139.229.220.66%2,029,660
Aug 29, 20249.119.199.059.169.161.55%2,555,297
Aug 28, 20248.989.098.959.029.02-4.14%2,763,194
Aug 27, 20249.329.439.319.419.411.51%1,987,426
Aug 26, 20249.279.349.179.279.27-1,501,112
Aug 23, 20249.129.289.119.279.271.76%2,972,621
Aug 22, 20249.159.189.109.119.11-1.41%2,892,911
Aug 21, 20249.219.269.149.249.240.98%1,701,072
Aug 20, 20249.159.219.149.159.15-1.51%1,576,908
Aug 19, 20249.229.309.219.299.291.42%1,701,425
Aug 16, 20249.099.219.099.169.161.33%1,919,896
Aug 15, 20249.029.088.969.049.041.92%1,530,249
Aug 14, 20248.858.908.838.878.87-0.11%1,134,571
Aug 13, 20248.718.908.708.888.882.42%1,720,286
Aug 12, 20248.698.748.648.678.670.23%1,640,143
Aug 9, 20248.598.708.588.658.65-0.35%1,982,092
Aug 8, 20248.658.718.598.688.532.24%1,894,189
Aug 7, 20248.658.688.488.498.341.31%2,970,574
Aug 6, 20248.278.458.248.388.230.36%3,198,805
Aug 5, 20248.118.438.088.358.20-0.83%4,985,079
Aug 2, 20248.548.578.418.428.27-4.97%4,421,676
Aug 1, 20249.319.318.688.868.71-7.13%6,698,689
Jul 31, 20249.499.609.489.549.370.53%2,512,779
Jul 30, 20249.489.549.479.499.32-1.56%2,545,907
Jul 29, 20249.619.689.549.649.471.15%2,710,357
Jul 26, 20249.329.559.319.539.368.05%4,329,965
Jul 25, 20248.748.868.728.828.671.26%2,357,950
Jul 24, 20248.818.828.718.718.56-1.47%1,648,336
Jul 23, 20248.808.878.788.848.69-0.34%1,148,487
Jul 22, 20248.798.878.768.878.721.26%1,488,054
Jul 19, 20248.728.808.718.768.610.92%2,173,592
Jul 18, 20248.768.838.658.688.530.81%2,662,355
Jul 17, 20248.638.688.608.618.46-0.46%1,729,176
Jul 16, 20248.498.658.488.658.502.25%1,720,994
Jul 15, 20248.468.508.438.468.31-0.70%1,853,453
Jul 12, 20248.518.548.498.528.370.12%2,138,837
Jul 11, 20248.498.538.488.518.360.71%2,760,067
Jul 10, 20248.388.458.368.458.300.96%2,523,479
Jul 9, 20248.388.428.348.378.22-2.79%3,518,307
Jul 8, 20248.668.688.558.618.461.06%4,423,973
Jul 5, 20248.528.538.428.528.371.55%3,646,257
Jul 3, 20248.308.408.308.398.241.33%2,893,305
Jul 2, 20248.188.288.168.288.141.85%2,889,593
Jul 1, 20248.148.178.108.137.991.25%2,786,843
Jun 28, 20248.048.077.998.037.89-0.99%3,440,367
Jun 27, 20248.078.118.048.117.970.37%3,846,325
Jun 26, 20247.988.097.978.087.940.25%3,197,604
Jun 25, 20248.038.117.998.067.92-1.35%2,428,698
Jun 24, 20248.248.308.138.178.03-1.33%5,679,260
Jun 21, 20248.178.388.088.288.14-0.24%29,049,222
Jun 20, 20248.198.318.178.308.163.23%5,117,711
Jun 18, 20248.028.087.998.047.900.12%1,651,184
Jun 17, 20247.938.037.908.037.891.13%915,651
Jun 14, 20247.827.967.817.947.80-0.75%1,061,392
Jun 13, 20248.058.067.968.007.86-0.50%1,266,514
Jun 12, 20248.148.158.028.047.902.29%1,037,334
Jun 11, 20247.887.897.807.867.72-2.72%1,132,153
Jun 10, 20248.038.107.998.087.94-0.98%865,861
Jun 7, 20248.178.258.168.168.02-1.81%1,080,866
Jun 6, 20248.228.328.208.318.161.71%834,236
Jun 5, 20248.158.188.098.178.03-748,037
Jun 4, 20248.178.228.138.178.03-2.16%1,482,650
Jun 3, 20248.318.378.288.358.201.09%708,329
May 31, 20248.258.278.168.268.120.73%1,285,943
May 30, 20248.188.248.138.208.062.12%1,494,861
May 29, 20248.058.077.998.037.89-1.35%1,587,397
May 28, 20248.088.188.068.148.001.62%4,872,202
May 24, 20247.928.027.928.017.871.52%1,353,564
May 23, 20248.018.027.867.897.75-3.43%1,545,690
May 22, 20248.248.288.128.178.03-0.49%2,430,373
May 21, 20248.138.258.138.218.070.74%1,862,845
May 20, 20248.248.288.158.158.01-1.93%1,311,121
May 17, 20248.318.358.278.318.16-0.84%1,176,626
May 16, 20248.408.438.378.388.23-1.06%723,198