New Zealand markets closed

NatWest Group plc (NWG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.26+0.17 (+2.40%)
At close: 04:00PM EDT
7.27 +0.01 (+0.14%)
After hours: 05:48PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20247.167.267.167.267.261,039,600
22 Apr 20246.997.096.997.097.091,143,500
19 Apr 20246.967.006.956.996.991,670,300
18 Apr 20246.926.976.906.936.931,266,200
17 Apr 20246.906.946.846.896.891,328,500
16 Apr 20246.806.816.756.796.791,827,700
15 Apr 20247.057.076.886.906.901,873,000
12 Apr 20246.936.986.876.906.901,803,100
11 Apr 20246.986.996.876.986.981,291,500
10 Apr 20247.057.147.037.097.092,074,300
09 Apr 20247.197.227.097.157.152,398,800
08 Apr 20247.167.197.137.137.131,657,700
05 Apr 20247.117.167.097.157.153,351,700
04 Apr 20247.217.267.127.137.134,392,600
03 Apr 20246.927.006.926.976.971,447,300
02 Apr 20246.786.846.776.826.821,455,000
01 Apr 20246.816.866.706.726.72814,700
28 Mar 20246.796.846.796.806.80849,700
27 Mar 20246.696.796.696.786.781,604,000
26 Mar 20246.716.736.676.696.691,396,400
25 Mar 20246.636.686.616.646.641,011,600
22 Mar 20246.666.706.636.666.662,626,600
21 Mar 20246.536.586.526.546.541,994,700
20 Mar 20246.346.476.336.466.461,869,900
19 Mar 20246.186.246.176.196.191,287,100
18 Mar 20246.226.256.196.246.241,635,100
15 Mar 20246.286.346.236.256.251,920,900
14 Mar 20246.336.366.186.236.231,819,700
14 Mar 20240.29 Dividend
13 Mar 20246.606.666.606.636.341,536,400
12 Mar 20246.626.686.606.636.341,480,200
11 Mar 20246.546.576.526.556.26903,100
08 Mar 20246.656.686.546.586.291,523,100
07 Mar 20246.536.576.516.576.281,451,600
06 Mar 20246.596.606.516.576.282,345,800
05 Mar 20246.436.536.436.466.181,801,900
04 Mar 20246.396.446.396.426.141,077,600
01 Mar 20246.346.386.296.376.091,470,400
29 Feb 20246.226.246.136.205.931,157,000
28 Feb 20246.126.136.066.085.81937,000
27 Feb 20246.046.066.026.045.781,857,600
26 Feb 20246.006.025.925.965.701,699,200
23 Feb 20245.976.045.966.045.781,453,800
22 Feb 20245.935.975.895.925.662,445,600
21 Feb 20245.925.935.875.915.652,024,400
20 Feb 20245.835.905.835.895.632,744,400
16 Feb 20245.805.945.745.935.675,015,700
15 Feb 20245.465.555.465.505.261,478,700
14 Feb 20245.335.375.305.345.111,686,000
13 Feb 20245.265.275.165.204.972,206,600
12 Feb 20245.285.375.285.345.112,388,800
09 Feb 20245.435.445.385.425.181,560,100
08 Feb 20245.535.555.495.515.27894,200
07 Feb 20245.595.605.525.585.341,886,500
06 Feb 20245.575.645.565.625.371,734,500
05 Feb 20245.575.585.515.565.321,840,700
02 Feb 20245.665.695.625.655.401,682,700
01 Feb 20245.765.775.645.765.512,931,200
31 Jan 20245.815.855.715.725.472,269,000
30 Jan 20245.785.865.775.825.571,614,100
29 Jan 20245.735.775.705.765.511,071,400
26 Jan 20245.765.795.735.775.521,547,300
25 Jan 20245.645.655.575.645.392,031,600
24 Jan 20245.645.655.585.595.351,395,100
23 Jan 20245.525.545.485.515.271,572,000
22 Jan 20245.445.525.445.525.282,844,000
19 Jan 20245.335.395.315.395.151,256,300
18 Jan 20245.325.355.305.345.112,089,600
17 Jan 20245.275.285.245.265.031,902,600
16 Jan 20245.415.425.295.305.073,562,700
12 Jan 20245.565.595.465.465.221,653,800
11 Jan 20245.575.595.445.495.252,387,600
10 Jan 20245.595.595.545.545.301,719,500
09 Jan 20245.725.725.675.675.421,288,600
08 Jan 20245.725.795.715.795.541,511,500
05 Jan 20245.665.775.665.725.471,979,500
04 Jan 20245.625.695.615.645.391,273,900
03 Jan 20245.585.665.575.635.381,816,000
02 Jan 20245.645.675.625.635.381,314,800
29 Dec 20235.655.705.625.635.38782,900
28 Dec 20235.645.665.625.655.402,210,300
27 Dec 20235.655.715.655.695.441,150,000
26 Dec 20235.655.725.625.705.451,266,100
22 Dec 20235.615.705.605.655.40930,800
21 Dec 20235.575.595.555.585.342,066,700
20 Dec 20235.575.615.525.525.282,391,500
19 Dec 20235.655.685.645.675.421,700,200
18 Dec 20235.625.645.585.615.361,886,300
15 Dec 20235.695.735.645.675.422,245,200
14 Dec 20235.705.825.705.775.523,488,100
13 Dec 20235.505.665.425.645.392,357,600
12 Dec 20235.525.545.495.515.271,454,600
11 Dec 20235.565.585.555.565.321,323,400
08 Dec 20235.585.665.585.615.361,711,200
07 Dec 20235.525.635.515.605.363,167,800
06 Dec 20235.585.625.505.505.261,682,100
05 Dec 20235.475.495.435.445.201,532,500
04 Dec 20235.425.515.415.495.254,590,600
01 Dec 20235.355.475.355.465.222,283,800
01 Dec 20230.139 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...