NatWest Group plc (NWG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 9.32 | 9.55 | 9.31 | 9.53 | 9.53 | 4,329,500 |
| 25 Jul 2024 | 8.74 | 8.86 | 8.72 | 8.82 | 8.82 | 2,357,900 |
| 24 Jul 2024 | 8.81 | 8.82 | 8.71 | 8.71 | 8.71 | 1,648,300 |
| 23 Jul 2024 | 8.80 | 8.87 | 8.78 | 8.84 | 8.84 | 1,148,500 |
| 22 Jul 2024 | 8.79 | 8.87 | 8.76 | 8.87 | 8.87 | 1,488,000 |
| 19 Jul 2024 | 8.72 | 8.80 | 8.71 | 8.76 | 8.76 | 2,173,600 |
| 18 Jul 2024 | 8.76 | 8.83 | 8.65 | 8.68 | 8.68 | 2,662,400 |
| 17 Jul 2024 | 8.63 | 8.68 | 8.60 | 8.61 | 8.61 | 1,729,200 |
| 16 Jul 2024 | 8.49 | 8.65 | 8.48 | 8.65 | 8.65 | 1,721,000 |
| 15 Jul 2024 | 8.46 | 8.49 | 8.43 | 8.46 | 8.46 | 1,853,500 |
| 12 Jul 2024 | 8.51 | 8.54 | 8.49 | 8.52 | 8.52 | 2,138,800 |
| 11 Jul 2024 | 8.49 | 8.53 | 8.48 | 8.51 | 8.51 | 2,760,100 |
| 10 Jul 2024 | 8.38 | 8.45 | 8.36 | 8.45 | 8.45 | 2,523,500 |
| 09 Jul 2024 | 8.38 | 8.41 | 8.34 | 8.37 | 8.37 | 3,518,300 |
| 08 Jul 2024 | 8.66 | 8.68 | 8.55 | 8.61 | 8.61 | 4,424,000 |
| 05 Jul 2024 | 8.52 | 8.53 | 8.42 | 8.52 | 8.52 | 3,646,300 |
| 03 Jul 2024 | 8.30 | 8.40 | 8.30 | 8.39 | 8.39 | 2,893,300 |
| 02 Jul 2024 | 8.18 | 8.28 | 8.15 | 8.28 | 8.28 | 2,889,600 |
| 01 Jul 2024 | 8.14 | 8.16 | 8.10 | 8.13 | 8.13 | 2,786,800 |
| 28 Jun 2024 | 8.04 | 8.07 | 7.99 | 8.03 | 8.03 | 3,440,300 |
| 27 Jun 2024 | 8.07 | 8.11 | 8.04 | 8.11 | 8.11 | 3,846,300 |
| 26 Jun 2024 | 7.98 | 8.09 | 7.97 | 8.08 | 8.08 | 3,197,600 |
| 25 Jun 2024 | 8.03 | 8.11 | 7.99 | 8.06 | 8.06 | 2,428,700 |
| 24 Jun 2024 | 8.24 | 8.30 | 8.13 | 8.17 | 8.17 | 5,679,300 |
| 21 Jun 2024 | 8.17 | 8.38 | 8.08 | 8.28 | 8.28 | 29,049,200 |
| 20 Jun 2024 | 8.19 | 8.31 | 8.16 | 8.30 | 8.30 | 5,117,700 |
| 18 Jun 2024 | 8.02 | 8.08 | 7.99 | 8.04 | 8.04 | 1,651,200 |
| 17 Jun 2024 | 7.93 | 8.03 | 7.90 | 8.03 | 8.03 | 915,700 |
| 14 Jun 2024 | 7.82 | 7.96 | 7.81 | 7.94 | 7.94 | 1,061,400 |
| 13 Jun 2024 | 8.05 | 8.06 | 7.96 | 8.00 | 8.00 | 1,266,500 |
| 12 Jun 2024 | 8.14 | 8.15 | 8.02 | 8.04 | 8.04 | 1,037,300 |
| 11 Jun 2024 | 7.88 | 7.89 | 7.80 | 7.86 | 7.86 | 1,132,200 |
| 10 Jun 2024 | 8.03 | 8.10 | 7.99 | 8.08 | 8.08 | 865,800 |
| 07 Jun 2024 | 8.17 | 8.25 | 8.15 | 8.16 | 8.16 | 1,080,900 |
| 06 Jun 2024 | 8.22 | 8.32 | 8.20 | 8.31 | 8.31 | 834,200 |
| 05 Jun 2024 | 8.15 | 8.18 | 8.09 | 8.17 | 8.17 | 748,000 |
| 04 Jun 2024 | 8.17 | 8.22 | 8.13 | 8.17 | 8.17 | 1,482,600 |
| 03 Jun 2024 | 8.31 | 8.37 | 8.28 | 8.35 | 8.35 | 708,300 |
| 31 May 2024 | 8.25 | 8.27 | 8.16 | 8.26 | 8.26 | 1,285,900 |
| 30 May 2024 | 8.18 | 8.24 | 8.13 | 8.20 | 8.20 | 1,494,900 |
| 29 May 2024 | 8.05 | 8.07 | 7.99 | 8.03 | 8.03 | 1,587,400 |
| 28 May 2024 | 8.08 | 8.18 | 8.06 | 8.14 | 8.14 | 4,872,200 |
| 24 May 2024 | 7.92 | 8.02 | 7.92 | 8.01 | 8.01 | 1,353,600 |
| 23 May 2024 | 8.01 | 8.02 | 7.86 | 7.89 | 7.89 | 1,545,700 |
| 22 May 2024 | 8.24 | 8.28 | 8.12 | 8.17 | 8.17 | 2,430,400 |
| 21 May 2024 | 8.13 | 8.25 | 8.13 | 8.21 | 8.21 | 1,862,800 |
| 20 May 2024 | 8.24 | 8.28 | 8.15 | 8.15 | 8.15 | 1,310,900 |
| 17 May 2024 | 8.31 | 8.35 | 8.27 | 8.31 | 8.31 | 1,176,600 |
| 16 May 2024 | 8.40 | 8.43 | 8.37 | 8.38 | 8.38 | 723,200 |
| 15 May 2024 | 8.39 | 8.48 | 8.36 | 8.47 | 8.47 | 1,211,600 |
| 14 May 2024 | 8.29 | 8.33 | 8.26 | 8.31 | 8.31 | 877,900 |
| 13 May 2024 | 8.16 | 8.20 | 8.15 | 8.17 | 8.17 | 531,100 |
| 10 May 2024 | 8.10 | 8.14 | 8.05 | 8.12 | 8.12 | 1,210,600 |
| 09 May 2024 | 8.05 | 8.13 | 8.03 | 8.11 | 8.11 | 947,000 |
| 08 May 2024 | 7.96 | 8.09 | 7.95 | 8.09 | 8.09 | 792,400 |
| 07 May 2024 | 8.07 | 8.12 | 7.92 | 7.93 | 7.93 | 1,423,600 |
| 06 May 2024 | 7.83 | 7.93 | 7.81 | 7.87 | 7.87 | 946,600 |
| 03 May 2024 | 7.82 | 7.84 | 7.76 | 7.78 | 7.78 | 1,311,100 |
| 02 May 2024 | 7.74 | 7.77 | 7.68 | 7.74 | 7.74 | 1,050,600 |
| 01 May 2024 | 7.71 | 7.85 | 7.69 | 7.76 | 7.76 | 1,359,900 |
| 30 Apr 2024 | 7.72 | 7.78 | 7.68 | 7.70 | 7.70 | 1,479,700 |
| 29 Apr 2024 | 7.73 | 7.75 | 7.68 | 7.70 | 7.70 | 1,304,600 |
| 26 Apr 2024 | 7.79 | 7.87 | 7.74 | 7.84 | 7.84 | 2,587,900 |
| 25 Apr 2024 | 7.27 | 7.40 | 7.27 | 7.38 | 7.38 | 3,016,700 |
| 24 Apr 2024 | 7.23 | 7.26 | 7.18 | 7.25 | 7.25 | 1,100,800 |
| 23 Apr 2024 | 7.16 | 7.26 | 7.16 | 7.26 | 7.26 | 1,039,600 |
| 22 Apr 2024 | 6.99 | 7.09 | 6.99 | 7.09 | 7.09 | 1,143,500 |
| 19 Apr 2024 | 6.96 | 7.00 | 6.95 | 6.99 | 6.99 | 1,670,300 |
| 18 Apr 2024 | 6.92 | 6.97 | 6.90 | 6.93 | 6.93 | 1,266,200 |
| 17 Apr 2024 | 6.90 | 6.94 | 6.84 | 6.89 | 6.89 | 1,328,500 |
| 16 Apr 2024 | 6.80 | 6.81 | 6.75 | 6.79 | 6.79 | 1,827,700 |
| 15 Apr 2024 | 7.05 | 7.07 | 6.88 | 6.90 | 6.90 | 1,873,000 |
| 12 Apr 2024 | 6.93 | 6.98 | 6.87 | 6.90 | 6.90 | 1,803,100 |
| 11 Apr 2024 | 6.98 | 6.99 | 6.87 | 6.98 | 6.98 | 1,291,500 |
| 10 Apr 2024 | 7.05 | 7.14 | 7.03 | 7.09 | 7.09 | 2,074,300 |
| 09 Apr 2024 | 7.19 | 7.22 | 7.09 | 7.15 | 7.15 | 2,398,800 |
| 08 Apr 2024 | 7.16 | 7.19 | 7.13 | 7.13 | 7.13 | 1,657,700 |
| 05 Apr 2024 | 7.11 | 7.16 | 7.09 | 7.15 | 7.15 | 3,351,700 |
| 04 Apr 2024 | 7.21 | 7.26 | 7.12 | 7.13 | 7.13 | 4,392,600 |
| 03 Apr 2024 | 6.92 | 7.00 | 6.92 | 6.97 | 6.97 | 1,447,300 |
| 02 Apr 2024 | 6.78 | 6.84 | 6.77 | 6.82 | 6.82 | 1,455,000 |
| 01 Apr 2024 | 6.81 | 6.86 | 6.70 | 6.72 | 6.72 | 814,700 |
| 28 Mar 2024 | 6.79 | 6.84 | 6.79 | 6.80 | 6.80 | 849,700 |
| 27 Mar 2024 | 6.69 | 6.79 | 6.69 | 6.78 | 6.78 | 1,604,000 |
| 26 Mar 2024 | 6.71 | 6.73 | 6.67 | 6.69 | 6.69 | 1,396,400 |
| 25 Mar 2024 | 6.63 | 6.68 | 6.61 | 6.64 | 6.64 | 1,011,600 |
| 22 Mar 2024 | 6.66 | 6.70 | 6.63 | 6.66 | 6.66 | 2,626,600 |
| 21 Mar 2024 | 6.53 | 6.58 | 6.52 | 6.54 | 6.54 | 1,994,700 |
| 20 Mar 2024 | 6.34 | 6.47 | 6.33 | 6.46 | 6.46 | 1,869,900 |
| 19 Mar 2024 | 6.18 | 6.24 | 6.17 | 6.19 | 6.19 | 1,287,100 |
| 18 Mar 2024 | 6.22 | 6.25 | 6.19 | 6.24 | 6.24 | 1,635,100 |
| 15 Mar 2024 | 6.28 | 6.34 | 6.23 | 6.25 | 6.25 | 1,920,900 |
| 14 Mar 2024 | 6.33 | 6.36 | 6.18 | 6.23 | 6.23 | 1,819,700 |
| 14 Mar 2024 | 0.29 Dividend | |||||
| 13 Mar 2024 | 6.60 | 6.66 | 6.60 | 6.63 | 6.34 | 1,536,400 |
| 12 Mar 2024 | 6.62 | 6.68 | 6.60 | 6.63 | 6.34 | 1,480,200 |
| 11 Mar 2024 | 6.54 | 6.57 | 6.52 | 6.55 | 6.26 | 903,100 |
| 08 Mar 2024 | 6.65 | 6.68 | 6.54 | 6.58 | 6.29 | 1,523,100 |
| 07 Mar 2024 | 6.53 | 6.57 | 6.51 | 6.57 | 6.28 | 1,451,600 |
| 06 Mar 2024 | 6.59 | 6.60 | 6.51 | 6.57 | 6.28 | 2,345,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.