New Zealand markets close in 4 hours 57 minutes

NatWest Group plc (NWG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.25+0.04 (+0.77%)
At close: 04:00PM EDT
5.25 -0.01 (-0.10%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20225.195.295.165.255.251,324,758
13 May 20225.145.245.145.215.212,776,400
12 May 20225.065.165.025.115.114,599,900
11 May 20225.125.195.005.005.003,146,400
10 May 20225.185.205.045.115.112,849,600
09 May 20225.135.175.085.105.102,526,600
06 May 20225.245.285.205.265.262,728,600
05 May 20225.365.385.215.275.272,516,000
04 May 20225.605.735.565.705.701,815,400
03 May 20225.585.645.575.635.631,924,900
02 May 20225.425.445.335.435.431,716,700
29 Apr 20225.465.565.405.425.421,492,400
28 Apr 20225.635.725.575.685.682,058,700
27 Apr 20225.615.655.565.595.592,013,500
26 Apr 20225.665.725.575.585.582,277,800
25 Apr 20225.675.715.575.705.702,302,800
22 Apr 20225.815.825.725.755.751,265,300
21 Apr 20225.996.015.885.895.891,327,900
20 Apr 20225.915.985.905.925.921,645,700
19 Apr 20225.775.835.765.835.831,275,000
18 Apr 20225.685.805.645.775.77996,800
14 Apr 20225.755.785.705.745.741,008,200
13 Apr 20225.655.775.655.755.751,440,800
12 Apr 20225.675.725.595.625.621,376,200
11 Apr 20225.735.805.705.715.711,340,600
08 Apr 20225.635.705.615.655.651,850,900
07 Apr 20225.635.695.565.675.672,513,100
06 Apr 20225.525.605.475.565.563,237,900
05 Apr 20225.655.665.605.635.631,446,700
04 Apr 20225.695.755.675.715.711,435,200
01 Apr 20225.755.795.715.785.781,815,200
31 Mar 20225.765.775.685.685.681,581,600
30 Mar 20225.905.905.795.815.811,368,600
29 Mar 20225.945.965.895.945.941,164,100
28 Mar 20225.895.895.755.835.831,206,100
25 Mar 20225.915.925.845.905.902,277,100
24 Mar 20225.915.985.885.935.932,486,100
23 Mar 20225.855.925.805.805.801,743,400
22 Mar 20225.885.975.885.925.926,169,600
21 Mar 20225.695.725.655.695.691,714,100
18 Mar 20225.605.705.575.685.681,444,700
17 Mar 20225.605.675.535.655.653,743,000
17 Mar 20220.204 Dividend
16 Mar 20225.785.865.735.845.642,465,800
15 Mar 20225.705.725.605.675.472,048,400
14 Mar 20225.585.725.555.655.452,420,700
11 Mar 20225.495.525.375.385.191,437,500
10 Mar 20225.455.495.405.425.232,195,300
09 Mar 20225.535.595.485.545.353,242,500
08 Mar 20225.265.415.145.285.106,539,000
07 Mar 20225.235.254.995.004.834,165,500
04 Mar 20225.535.535.355.415.222,803,200
03 Mar 20225.905.935.735.775.572,366,400
02 Mar 20225.855.935.835.905.692,011,500
01 Mar 20226.016.045.735.775.572,522,200
28 Feb 20226.096.186.066.115.902,025,500
25 Feb 20226.306.396.296.386.161,961,800
24 Feb 20226.116.186.016.175.953,697,500
23 Feb 20226.586.626.476.496.261,686,400
22 Feb 20226.566.606.466.526.292,572,500
18 Feb 20226.426.456.346.396.171,763,700
17 Feb 20226.586.626.486.486.252,664,300
16 Feb 20226.636.696.636.666.43915,000
15 Feb 20226.696.736.666.696.462,864,900
14 Feb 20226.646.656.556.626.391,631,100
11 Feb 20226.836.946.676.686.452,822,000
10 Feb 20226.907.006.876.886.641,790,400
09 Feb 20226.836.896.816.856.61836,500
08 Feb 20226.786.856.776.846.601,531,700
07 Feb 20226.766.796.726.776.531,344,500
04 Feb 20226.686.806.666.786.541,830,500
03 Feb 20226.906.956.866.886.641,549,900
02 Feb 20226.876.976.866.956.711,512,700
01 Feb 20226.646.796.646.796.551,329,100
31 Jan 20226.556.616.526.616.38631,100
28 Jan 20226.556.596.506.586.351,195,100
27 Jan 20226.696.756.536.586.351,907,400
26 Jan 20226.656.696.546.586.351,747,600
25 Jan 20226.396.576.326.526.291,722,300
24 Jan 20226.296.346.126.336.112,517,400
21 Jan 20226.496.526.436.466.231,158,600
20 Jan 20226.686.716.586.586.351,132,700
19 Jan 20226.886.886.776.776.531,174,500
18 Jan 20226.836.896.806.866.62968,500
14 Jan 20226.816.896.816.886.641,062,800
13 Jan 20226.786.846.776.786.541,292,800
12 Jan 20226.666.726.646.716.481,143,400
11 Jan 20226.656.746.646.746.501,151,800
10 Jan 20226.746.766.686.746.50680,200
07 Jan 20226.636.716.616.696.461,248,900
06 Jan 20226.506.636.506.626.391,303,500
05 Jan 20226.436.496.366.376.15894,200
04 Jan 20226.346.376.326.346.12980,000
03 Jan 20226.166.236.156.195.97891,700
31 Dec 20216.106.136.086.115.90562,300
30 Dec 20216.116.136.096.105.89523,600
29 Dec 20216.136.156.116.145.93403,500
28 Dec 20216.116.196.116.155.94424,300
27 Dec 20216.086.156.056.145.93366,100
23 Dec 20216.056.096.056.085.87413,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...