Skip to main content
logo
NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
18.38
-0.08 (-0.43%)
Aug 28, 2026, 4:00 PM EDT - Market closed

NatWest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202618.4518.4618.3218.3818.38-0.43%2,534,451
Aug 27, 202618.6118.6718.3918.4618.46-1.55%2,041,208
Aug 26, 202618.7918.8318.7218.7518.75-0.64%2,444,046
Aug 25, 202618.7418.9018.6518.8718.870.75%1,520,170
Aug 24, 202618.7018.7718.6718.7318.730.59%1,981,932
Aug 21, 202618.5618.6518.5418.6218.621.69%1,932,599
Aug 20, 202618.5118.5518.3118.3118.31-0.54%2,702,818
Aug 19, 202618.7918.8118.4118.4118.41-1.76%3,224,568
Aug 18, 202618.8818.9418.6718.7418.74-1.58%2,137,978
Aug 17, 202619.1219.2119.0319.0419.04-0.31%3,131,564
Aug 14, 202619.0919.1819.0519.1019.100.50%2,917,679
Aug 13, 202619.3919.4119.2119.3219.010.31%2,422,162
Aug 12, 202619.2219.3019.1819.2618.951.10%2,146,400
Aug 11, 202619.1219.1919.0319.0518.74-0.68%1,603,294
Aug 10, 202619.1319.2319.0819.1818.87-0.05%2,449,809
Aug 7, 202619.3019.3019.1419.1918.880.79%2,221,137
Aug 6, 202619.3719.3918.9719.0418.73-0.94%3,737,472
Aug 5, 202619.1619.3019.0519.2218.910.52%4,089,529
Aug 4, 202619.2119.3319.0919.1218.81-1.54%5,810,800
Aug 3, 202619.3619.4219.1619.4219.102.53%7,305,819
Jul 31, 202619.2019.3118.8418.9418.632.21%5,716,299
Jul 30, 202618.2918.5918.2818.5318.235.40%4,893,497
Jul 29, 202617.5917.8917.5517.5817.29-1.01%4,925,047
Jul 28, 202617.6617.8517.5517.7617.47-3.00%4,782,173
Jul 27, 202618.2718.3718.0518.3118.011.89%6,688,869
Jul 24, 202617.9918.1117.9317.9717.680.62%3,145,910
Jul 23, 202617.9017.9617.7817.8617.57-2.35%3,662,959
Jul 22, 202618.3718.4118.2818.2917.990.88%2,117,525
Jul 21, 202617.9218.2417.7918.1317.842.55%2,847,629
Jul 20, 202617.9818.0417.6317.6817.39-1.34%4,367,891
Jul 17, 202617.6017.9917.5417.9217.630.50%4,035,329
Jul 16, 202617.8217.9217.6517.8317.54-0.50%4,517,438
Jul 15, 202617.6118.0117.5917.9217.634.00%3,731,656
Jul 14, 202617.4017.5817.2217.2316.95-1.54%6,120,526
Jul 13, 202617.5617.5817.3917.5017.22-1.46%3,445,098
Jul 10, 202617.8517.8917.7417.7617.47-2,132,745
Jul 9, 202617.7517.8517.6617.7617.471.43%2,576,705
Jul 8, 202617.7717.8417.3717.5117.23-2.67%4,077,846
Jul 7, 202618.1718.2617.9917.9917.70-2.07%2,846,703
Jul 6, 202618.1518.4018.1318.3718.072.11%2,765,263
Jul 2, 202618.1618.1917.9217.9917.70-3,220,155
Jul 1, 202617.7418.1217.7317.9917.702.04%2,853,261
Jun 30, 202617.5617.7417.5217.6317.341.03%4,463,744
Jun 29, 202617.3717.4817.2517.4517.171.34%4,564,703
Jun 26, 202617.1617.3417.0217.2216.94-0.75%10,180,802
Jun 25, 202617.3717.4717.2417.3517.072.12%7,014,776
Jun 24, 202617.2017.2316.8416.9916.71-1.68%10,524,910
Jun 23, 202617.3317.4117.1917.2817.00-1.31%7,974,832
Jun 22, 202617.5617.6217.3517.5117.234.41%8,922,987
Jun 18, 202616.8916.9916.7716.7716.500.06%7,678,406