NatWest Group plc (NWG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 6.33 | 6.43 | 6.26 | 6.43 | 6.43 | 3,246,000 |
| 23 Mar 2023 | 6.70 | 6.73 | 6.49 | 6.52 | 6.52 | 2,523,300 |
| 22 Mar 2023 | 6.74 | 6.75 | 6.52 | 6.52 | 6.52 | 2,077,300 |
| 21 Mar 2023 | 6.69 | 6.78 | 6.63 | 6.67 | 6.67 | 4,323,600 |
| 20 Mar 2023 | 6.30 | 6.37 | 6.27 | 6.30 | 6.30 | 6,094,000 |
| 17 Mar 2023 | 6.29 | 6.32 | 6.21 | 6.22 | 6.22 | 3,504,700 |
| 16 Mar 2023 | 6.24 | 6.49 | 6.24 | 6.47 | 6.47 | 3,632,100 |
| 16 Mar 2023 | 0.24 Dividend | |||||
| 15 Mar 2023 | 6.38 | 6.48 | 6.30 | 6.40 | 6.16 | 3,804,100 |
| 14 Mar 2023 | 6.83 | 6.86 | 6.69 | 6.76 | 6.51 | 2,188,200 |
| 13 Mar 2023 | 6.63 | 6.73 | 6.57 | 6.62 | 6.37 | 3,729,100 |
| 10 Mar 2023 | 6.92 | 6.96 | 6.76 | 6.80 | 6.55 | 2,218,900 |
| 09 Mar 2023 | 7.07 | 7.10 | 6.95 | 6.96 | 6.70 | 1,838,900 |
| 08 Mar 2023 | 6.97 | 7.04 | 6.97 | 6.99 | 6.73 | 634,600 |
| 07 Mar 2023 | 7.04 | 7.04 | 6.89 | 6.90 | 6.64 | 1,533,500 |
| 06 Mar 2023 | 7.03 | 7.12 | 7.01 | 7.11 | 6.84 | 1,038,000 |
| 03 Mar 2023 | 7.11 | 7.20 | 7.10 | 7.20 | 6.93 | 592,200 |
| 02 Mar 2023 | 7.06 | 7.10 | 7.03 | 7.09 | 6.82 | 1,137,400 |
| 01 Mar 2023 | 7.12 | 7.14 | 7.07 | 7.13 | 6.86 | 1,380,000 |
| 28 Feb 2023 | 7.17 | 7.19 | 7.07 | 7.08 | 6.81 | 1,992,500 |
| 27 Feb 2023 | 6.98 | 7.04 | 6.97 | 7.00 | 6.74 | 1,355,800 |
| 24 Feb 2023 | 6.82 | 6.86 | 6.79 | 6.84 | 6.58 | 1,774,000 |
| 23 Feb 2023 | 7.04 | 7.04 | 6.91 | 6.97 | 6.71 | 2,055,600 |
| 22 Feb 2023 | 6.91 | 6.97 | 6.90 | 6.92 | 6.66 | 1,380,300 |
| 21 Feb 2023 | 6.84 | 6.91 | 6.81 | 6.87 | 6.61 | 1,869,600 |
| 17 Feb 2023 | 7.00 | 7.03 | 6.91 | 7.01 | 6.75 | 2,310,800 |
| 16 Feb 2023 | 7.38 | 7.48 | 7.37 | 7.45 | 7.17 | 1,306,100 |
| 15 Feb 2023 | 7.29 | 7.42 | 7.27 | 7.39 | 7.11 | 1,565,100 |
| 14 Feb 2023 | 7.50 | 7.63 | 7.50 | 7.59 | 7.31 | 1,955,300 |
| 13 Feb 2023 | 7.46 | 7.51 | 7.45 | 7.51 | 7.23 | 682,000 |
| 10 Feb 2023 | 7.49 | 7.49 | 7.43 | 7.47 | 7.19 | 807,400 |
| 09 Feb 2023 | 7.61 | 7.63 | 7.53 | 7.53 | 7.25 | 995,300 |
| 08 Feb 2023 | 7.53 | 7.53 | 7.48 | 7.50 | 7.22 | 992,700 |
| 07 Feb 2023 | 7.38 | 7.51 | 7.36 | 7.51 | 7.23 | 1,226,200 |
| 06 Feb 2023 | 7.34 | 7.39 | 7.31 | 7.38 | 7.10 | 1,767,800 |
| 03 Feb 2023 | 7.48 | 7.54 | 7.44 | 7.49 | 7.21 | 1,936,600 |
| 02 Feb 2023 | 7.75 | 7.75 | 7.65 | 7.69 | 7.40 | 997,100 |
| 01 Feb 2023 | 7.70 | 7.80 | 7.64 | 7.76 | 7.47 | 1,395,800 |
| 31 Jan 2023 | 7.66 | 7.73 | 7.63 | 7.73 | 7.44 | 938,500 |
| 30 Jan 2023 | 7.70 | 7.74 | 7.69 | 7.72 | 7.43 | 757,000 |
| 27 Jan 2023 | 7.70 | 7.77 | 7.70 | 7.74 | 7.45 | 786,400 |
| 26 Jan 2023 | 7.64 | 7.70 | 7.60 | 7.70 | 7.41 | 1,039,700 |
| 25 Jan 2023 | 7.48 | 7.63 | 7.48 | 7.62 | 7.33 | 1,558,000 |
| 24 Jan 2023 | 7.40 | 7.47 | 7.38 | 7.43 | 7.15 | 485,400 |
| 23 Jan 2023 | 7.41 | 7.47 | 7.40 | 7.47 | 7.19 | 1,061,600 |
| 20 Jan 2023 | 7.36 | 7.45 | 7.36 | 7.45 | 7.17 | 824,500 |
| 19 Jan 2023 | 7.35 | 7.37 | 7.28 | 7.35 | 7.07 | 767,200 |
| 18 Jan 2023 | 7.48 | 7.49 | 7.39 | 7.42 | 7.14 | 919,500 |
| 17 Jan 2023 | 7.43 | 7.44 | 7.36 | 7.44 | 7.16 | 1,307,100 |
| 13 Jan 2023 | 7.19 | 7.35 | 7.19 | 7.35 | 7.07 | 1,962,500 |
| 12 Jan 2023 | 7.06 | 7.16 | 7.00 | 7.16 | 6.89 | 2,212,600 |
| 11 Jan 2023 | 6.81 | 6.88 | 6.81 | 6.87 | 6.61 | 468,100 |
| 10 Jan 2023 | 6.76 | 6.79 | 6.72 | 6.78 | 6.53 | 733,800 |
| 09 Jan 2023 | 6.80 | 6.85 | 6.78 | 6.79 | 6.54 | 812,900 |
| 06 Jan 2023 | 6.69 | 6.83 | 6.68 | 6.82 | 6.56 | 587,600 |
| 05 Jan 2023 | 6.66 | 6.76 | 6.66 | 6.74 | 6.49 | 1,218,500 |
| 04 Jan 2023 | 6.60 | 6.69 | 6.60 | 6.67 | 6.42 | 1,042,600 |
| 03 Jan 2023 | 6.55 | 6.57 | 6.50 | 6.52 | 6.28 | 1,389,300 |
| 30 Dec 2022 | 6.46 | 6.49 | 6.43 | 6.46 | 6.22 | 872,700 |
| 29 Dec 2022 | 6.49 | 6.51 | 6.47 | 6.48 | 6.24 | 614,700 |
| 28 Dec 2022 | 6.56 | 6.57 | 6.45 | 6.45 | 6.21 | 870,700 |
| 27 Dec 2022 | 6.50 | 6.59 | 6.50 | 6.52 | 6.28 | 883,900 |
| 23 Dec 2022 | 6.40 | 6.48 | 6.40 | 6.48 | 6.24 | 690,200 |
| 22 Dec 2022 | 6.42 | 6.43 | 6.35 | 6.42 | 6.18 | 1,249,500 |
| 21 Dec 2022 | 6.46 | 6.49 | 6.45 | 6.48 | 6.24 | 946,300 |
| 20 Dec 2022 | 6.39 | 6.45 | 6.39 | 6.42 | 6.18 | 935,500 |
| 19 Dec 2022 | 6.32 | 6.37 | 6.31 | 6.34 | 6.10 | 1,136,900 |
| 16 Dec 2022 | 6.34 | 6.38 | 6.27 | 6.33 | 6.09 | 1,739,300 |
| 15 Dec 2022 | 6.47 | 6.47 | 6.31 | 6.31 | 6.07 | 1,427,400 |
| 14 Dec 2022 | 6.56 | 6.68 | 6.55 | 6.60 | 6.35 | 3,495,200 |
| 13 Dec 2022 | 6.64 | 6.65 | 6.53 | 6.57 | 6.32 | 1,331,600 |
| 12 Dec 2022 | 6.43 | 6.46 | 6.39 | 6.46 | 6.22 | 999,200 |
| 09 Dec 2022 | 6.47 | 6.55 | 6.47 | 6.48 | 6.24 | 794,400 |
| 08 Dec 2022 | 6.40 | 6.42 | 6.37 | 6.38 | 6.14 | 818,300 |
| 07 Dec 2022 | 6.37 | 6.41 | 6.34 | 6.36 | 6.12 | 785,300 |
| 06 Dec 2022 | 6.39 | 6.45 | 6.33 | 6.38 | 6.14 | 941,500 |
| 05 Dec 2022 | 6.49 | 6.50 | 6.34 | 6.35 | 6.11 | 936,800 |
| 02 Dec 2022 | 6.40 | 6.50 | 6.40 | 6.48 | 6.24 | 1,367,800 |
| 01 Dec 2022 | 6.43 | 6.44 | 6.32 | 6.35 | 6.11 | 1,021,300 |
| 30 Nov 2022 | 6.35 | 6.42 | 6.26 | 6.40 | 6.16 | 1,261,200 |
| 29 Nov 2022 | 6.26 | 6.33 | 6.25 | 6.31 | 6.07 | 1,234,600 |
| 28 Nov 2022 | 6.17 | 6.20 | 6.13 | 6.13 | 5.90 | 947,700 |
| 25 Nov 2022 | 6.19 | 6.28 | 6.19 | 6.26 | 6.03 | 527,800 |
| 23 Nov 2022 | 6.16 | 6.20 | 6.15 | 6.19 | 5.96 | 800,900 |
| 22 Nov 2022 | 6.10 | 6.14 | 6.09 | 6.13 | 5.90 | 1,048,600 |
| 21 Nov 2022 | 6.15 | 6.16 | 6.07 | 6.14 | 5.91 | 1,897,800 |
| 18 Nov 2022 | 6.19 | 6.22 | 6.16 | 6.19 | 5.96 | 817,000 |
| 17 Nov 2022 | 5.95 | 6.11 | 5.95 | 6.10 | 5.87 | 1,860,200 |
| 16 Nov 2022 | 5.95 | 5.97 | 5.90 | 5.92 | 5.70 | 1,077,100 |
| 15 Nov 2022 | 6.07 | 6.08 | 5.90 | 5.95 | 5.73 | 1,623,700 |
| 14 Nov 2022 | 5.89 | 5.97 | 5.88 | 5.91 | 5.69 | 1,672,900 |
| 11 Nov 2022 | 5.88 | 6.00 | 5.87 | 5.97 | 5.75 | 1,905,200 |
| 10 Nov 2022 | 5.57 | 5.72 | 5.55 | 5.72 | 5.51 | 1,966,400 |
| 09 Nov 2022 | 5.45 | 5.48 | 5.42 | 5.43 | 5.23 | 1,199,300 |
| 08 Nov 2022 | 5.56 | 5.61 | 5.52 | 5.57 | 5.36 | 1,481,100 |
| 07 Nov 2022 | 5.50 | 5.56 | 5.48 | 5.53 | 5.32 | 1,953,000 |
| 04 Nov 2022 | 5.35 | 5.48 | 5.35 | 5.48 | 5.27 | 2,204,800 |
| 03 Nov 2022 | 5.18 | 5.25 | 5.17 | 5.21 | 5.01 | 2,582,800 |
| 02 Nov 2022 | 5.47 | 5.54 | 5.37 | 5.39 | 5.19 | 1,524,300 |
| 01 Nov 2022 | 5.50 | 5.53 | 5.46 | 5.48 | 5.27 | 1,396,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
