NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	18.41	18.56	18.28	18.34	18.34	-0.81%	3,212,075
Sep 25, 2026	18.29	18.51	18.21	18.49	18.49	1.93%	4,827,870
Sep 24, 2026	18.04	18.25	17.98	18.14	18.14	1.28%	3,226,283
Sep 23, 2026	18.14	18.18	17.91	17.91	17.91	-3.55%	3,348,455
Sep 22, 2026	18.89	18.92	18.47	18.57	18.57	-2.01%	3,031,358
Sep 21, 2026	19.04	19.06	18.88	18.95	18.95	1.50%	2,488,974
Sep 18, 2026	18.69	18.77	18.59	18.67	18.67	-1.43%	2,517,773
Sep 17, 2026	18.93	19.04	18.78	18.94	18.94	1.72%	3,237,970
Sep 16, 2026	18.85	18.99	18.44	18.62	18.62	-	4,217,457
Sep 15, 2026	18.77	18.78	18.40	18.62	18.62	0.81%	3,604,667
Sep 14, 2026	18.64	18.68	18.14	18.47	18.47	-2.22%	4,717,448
Sep 11, 2026	18.87	18.94	18.68	18.89	18.89	2.55%	2,469,185
Sep 10, 2026	18.45	18.52	18.34	18.42	18.42	-0.75%	1,703,200
Sep 9, 2026	18.59	18.67	18.50	18.56	18.56	-0.59%	2,300,049
Sep 8, 2026	18.85	18.89	18.67	18.67	18.67	-1.43%	2,341,467
Sep 4, 2026	18.86	19.00	18.86	18.94	18.94	-0.05%	1,915,775
Sep 3, 2026	18.75	18.96	18.68	18.95	18.95	1.94%	5,386,002
Sep 2, 2026	18.63	18.73	18.49	18.59	18.59	1.42%	3,221,377
Sep 1, 2026	18.38	18.54	18.28	18.33	18.33	0.71%	2,556,506
Aug 31, 2026	18.30	18.36	18.16	18.20	18.20	-0.98%	2,422,057
Aug 28, 2026	18.45	18.46	18.32	18.38	18.38	-0.43%	2,534,451
Aug 27, 2026	18.61	18.67	18.39	18.46	18.46	-1.55%	2,041,265
Aug 26, 2026	18.79	18.83	18.72	18.75	18.75	-0.64%	2,444,102
Aug 25, 2026	18.74	18.90	18.65	18.87	18.87	0.75%	1,520,177
Aug 24, 2026	18.70	18.77	18.67	18.73	18.73	0.59%	1,982,064
Aug 21, 2026	18.56	18.65	18.54	18.62	18.62	1.69%	1,932,612
Aug 20, 2026	18.51	18.55	18.31	18.31	18.31	-0.54%	2,702,819
Aug 19, 2026	18.79	18.81	18.41	18.41	18.41	-1.76%	3,224,826
Aug 18, 2026	18.88	18.94	18.67	18.74	18.74	-1.58%	2,138,011
Aug 17, 2026	19.12	19.21	19.03	19.04	19.04	-0.31%	3,133,113
Aug 14, 2026	19.09	19.18	19.05	19.10	19.10	0.50%	2,918,995
Aug 13, 2026	19.39	19.41	19.21	19.32	19.01	0.31%	2,423,203
Aug 12, 2026	19.22	19.30	19.18	19.26	18.95	1.10%	2,146,400
Aug 11, 2026	19.12	19.19	19.03	19.05	18.74	-0.68%	1,603,294
Aug 10, 2026	19.13	19.23	19.08	19.18	18.87	-0.05%	2,449,809
Aug 7, 2026	19.30	19.30	19.14	19.19	18.88	0.79%	2,221,137
Aug 6, 2026	19.37	19.39	18.97	19.04	18.73	-0.94%	3,737,472
Aug 5, 2026	19.16	19.30	19.05	19.22	18.91	0.52%	4,089,529
Aug 4, 2026	19.21	19.33	19.09	19.12	18.81	-1.54%	5,810,800
Aug 3, 2026	19.36	19.42	19.16	19.42	19.10	2.53%	7,305,819
Jul 31, 2026	19.20	19.31	18.84	18.94	18.63	2.21%	5,716,299
Jul 30, 2026	18.29	18.59	18.28	18.53	18.23	5.40%	4,893,497
Jul 29, 2026	17.59	17.89	17.55	17.58	17.29	-1.01%	4,925,047
Jul 28, 2026	17.66	17.85	17.55	17.76	17.47	-3.00%	4,782,173
Jul 27, 2026	18.27	18.37	18.05	18.31	18.01	1.89%	6,688,869
Jul 24, 2026	17.99	18.11	17.93	17.97	17.68	0.62%	3,145,910
Jul 23, 2026	17.90	17.96	17.78	17.86	17.57	-2.35%	3,662,959
Jul 22, 2026	18.37	18.41	18.28	18.29	17.99	0.88%	2,117,525
Jul 21, 2026	17.92	18.24	17.79	18.13	17.84	2.55%	2,847,629
Jul 20, 2026	17.98	18.04	17.63	17.68	17.39	-1.34%	4,367,891