New Zealand markets close in 5 hours 59 minutes

NatWest Group plc (NWG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.04+0.01 (+0.12%)
At close: 04:00PM EDT
8.03 -0.01 (-0.12%)
After hours: 07:03PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20248.028.087.998.048.041,651,200
17 Jun 20247.938.037.908.038.03915,700
14 Jun 20247.827.967.817.947.941,061,400
13 Jun 20248.058.067.968.008.001,266,500
12 Jun 20248.148.158.028.048.041,037,300
11 Jun 20247.887.897.807.867.861,132,200
10 Jun 20248.038.107.998.088.08865,800
07 Jun 20248.178.258.158.168.161,080,900
06 Jun 20248.228.328.208.318.31834,200
05 Jun 20248.158.188.098.178.17748,000
04 Jun 20248.178.228.138.178.171,482,600
03 Jun 20248.318.378.288.358.35708,300
31 May 20248.258.278.168.268.261,285,900
30 May 20248.188.248.138.208.201,494,900
29 May 20248.058.077.998.038.031,587,400
28 May 20248.088.188.068.148.144,872,200
24 May 20247.928.027.928.018.011,353,600
23 May 20248.018.027.867.897.891,545,700
22 May 20248.248.288.128.178.172,430,400
21 May 20248.138.258.138.218.211,862,800
20 May 20248.248.288.158.158.151,310,900
17 May 20248.318.358.278.318.311,176,600
16 May 20248.408.438.378.388.38723,200
15 May 20248.398.488.368.478.471,211,600
14 May 20248.298.338.268.318.31877,900
13 May 20248.168.208.158.178.17531,100
10 May 20248.108.148.058.128.121,210,600
09 May 20248.058.138.038.118.11947,000
08 May 20247.968.097.958.098.09792,400
07 May 20248.078.127.927.937.931,423,600
06 May 20247.837.937.817.877.87946,600
03 May 20247.827.847.767.787.781,311,100
02 May 20247.747.777.687.747.741,050,600
01 May 20247.717.857.697.767.761,359,900
30 Apr 20247.727.787.687.707.701,479,700
29 Apr 20247.737.757.687.707.701,304,600
26 Apr 20247.797.877.747.847.842,587,900
25 Apr 20247.277.407.277.387.383,016,700
24 Apr 20247.237.267.187.257.251,100,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...