NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	15.57	15.72	15.31	15.47	15.47	-9.00%	6,259,933
Oct 29, 2026	16.89	17.09	16.88	17.00	17.00	-1.33%	3,797,166
Oct 28, 2026	17.51	17.51	17.08	17.23	17.23	2.13%	6,541,186
Oct 27, 2026	16.91	16.99	16.83	16.87	16.87	-1.29%	2,807,979
Oct 26, 2026	17.11	17.19	16.96	17.09	17.09	1.73%	3,767,092
Oct 23, 2026	16.65	16.82	16.57	16.80	16.80	-1.12%	5,785,955
Oct 22, 2026	17.10	17.25	16.87	16.99	16.99	-2.30%	3,708,889
Oct 21, 2026	17.41	17.47	17.26	17.39	17.39	1.40%	3,110,120
Oct 20, 2026	17.01	17.33	17.01	17.15	17.15	0.23%	6,841,605
Oct 19, 2026	17.21	17.30	17.06	17.11	17.11	-2.28%	3,693,415
Oct 16, 2026	17.67	17.83	17.47	17.51	17.51	0.23%	4,461,307
Oct 15, 2026	18.08	18.08	17.31	17.47	17.47	-0.74%	9,425,039
Oct 14, 2026	17.57	17.66	17.45	17.60	17.60	-0.28%	3,419,097
Oct 13, 2026	17.79	17.81	17.58	17.65	17.65	2.38%	3,183,945
Oct 12, 2026	17.22	17.31	17.19	17.24	17.24	0.64%	2,453,586
Oct 9, 2026	17.11	17.14	17.02	17.13	17.13	-0.12%	3,648,574
Oct 8, 2026	17.10	17.19	16.89	17.15	17.15	-0.58%	5,259,058
Oct 7, 2026	17.07	17.33	17.03	17.25	17.25	-2.38%	7,096,898
Oct 6, 2026	17.65	17.80	17.64	17.67	17.67	0.97%	4,266,895
Oct 5, 2026	17.39	17.60	17.39	17.50	17.50	-0.96%	5,651,291
Oct 2, 2026	17.33	17.71	17.26	17.67	17.67	1.55%	4,651,784
Oct 1, 2026	17.54	17.59	17.01	17.40	17.40	-4.13%	6,384,126
Sep 30, 2026	18.20	18.29	18.13	18.15	18.15	-0.60%	3,231,087
Sep 29, 2026	18.36	18.40	18.11	18.26	18.26	-0.44%	2,607,355
Sep 28, 2026	18.41	18.56	18.28	18.34	18.34	-0.81%	3,212,084
Sep 25, 2026	18.29	18.51	18.21	18.49	18.49	1.93%	4,828,172
Sep 24, 2026	18.04	18.25	17.98	18.14	18.14	1.28%	3,226,299
Sep 23, 2026	18.14	18.18	17.91	17.91	17.91	-3.55%	3,348,457
Sep 22, 2026	18.89	18.92	18.47	18.57	18.57	-2.01%	3,091,889
Sep 21, 2026	19.04	19.06	18.88	18.95	18.95	1.50%	2,534,196
Sep 18, 2026	18.69	18.77	18.59	18.67	18.67	-1.43%	2,517,777
Sep 17, 2026	18.93	19.04	18.78	18.94	18.94	1.72%	3,237,979
Sep 16, 2026	18.85	18.99	18.44	18.62	18.62	-	4,218,509
Sep 15, 2026	18.77	18.78	18.40	18.62	18.62	0.81%	3,604,677
Sep 14, 2026	18.64	18.68	18.14	18.47	18.47	-2.22%	4,717,450
Sep 11, 2026	18.87	18.94	18.68	18.89	18.89	2.55%	2,469,568
Sep 10, 2026	18.45	18.52	18.34	18.42	18.42	-0.75%	1,703,204
Sep 9, 2026	18.59	18.67	18.50	18.56	18.56	-0.59%	2,300,056
Sep 8, 2026	18.85	18.89	18.67	18.67	18.67	-1.43%	2,341,470
Sep 4, 2026	18.86	19.00	18.86	18.94	18.94	-0.05%	1,916,109
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