NatWest Group plc (NWG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 6.49 | 6.52 | 6.43 | 6.46 | 6.46 | 1,158,600 |
| 20 Jan 2022 | 6.68 | 6.71 | 6.58 | 6.58 | 6.58 | 1,132,700 |
| 19 Jan 2022 | 6.88 | 6.88 | 6.77 | 6.77 | 6.77 | 1,174,500 |
| 18 Jan 2022 | 6.83 | 6.89 | 6.80 | 6.86 | 6.86 | 968,500 |
| 14 Jan 2022 | 6.81 | 6.89 | 6.81 | 6.88 | 6.88 | 1,062,800 |
| 13 Jan 2022 | 6.78 | 6.84 | 6.77 | 6.78 | 6.78 | 1,292,800 |
| 12 Jan 2022 | 6.66 | 6.72 | 6.64 | 6.71 | 6.71 | 1,143,400 |
| 11 Jan 2022 | 6.65 | 6.74 | 6.64 | 6.74 | 6.74 | 1,151,800 |
| 10 Jan 2022 | 6.74 | 6.76 | 6.68 | 6.74 | 6.74 | 680,200 |
| 07 Jan 2022 | 6.63 | 6.71 | 6.61 | 6.69 | 6.69 | 1,248,900 |
| 06 Jan 2022 | 6.50 | 6.63 | 6.50 | 6.62 | 6.62 | 1,303,500 |
| 05 Jan 2022 | 6.43 | 6.49 | 6.36 | 6.37 | 6.37 | 894,200 |
| 04 Jan 2022 | 6.34 | 6.37 | 6.32 | 6.34 | 6.34 | 980,000 |
| 03 Jan 2022 | 6.16 | 6.23 | 6.15 | 6.19 | 6.19 | 891,700 |
| 31 Dec 2021 | 6.10 | 6.13 | 6.08 | 6.11 | 6.11 | 562,300 |
| 30 Dec 2021 | 6.11 | 6.13 | 6.09 | 6.10 | 6.10 | 523,600 |
| 29 Dec 2021 | 6.13 | 6.15 | 6.11 | 6.14 | 6.14 | 403,500 |
| 28 Dec 2021 | 6.11 | 6.19 | 6.11 | 6.15 | 6.15 | 424,300 |
| 27 Dec 2021 | 6.08 | 6.15 | 6.05 | 6.14 | 6.14 | 366,100 |
| 23 Dec 2021 | 6.05 | 6.09 | 6.05 | 6.08 | 6.08 | 413,600 |
| 22 Dec 2021 | 5.95 | 6.01 | 5.94 | 6.00 | 6.00 | 582,100 |
| 21 Dec 2021 | 5.86 | 5.92 | 5.86 | 5.91 | 5.91 | 1,250,400 |
| 20 Dec 2021 | 5.76 | 5.77 | 5.71 | 5.77 | 5.77 | 1,230,700 |
| 17 Dec 2021 | 5.86 | 5.87 | 5.77 | 5.79 | 5.79 | 762,200 |
| 16 Dec 2021 | 5.96 | 6.00 | 5.90 | 5.91 | 5.91 | 1,627,700 |
| 15 Dec 2021 | 5.84 | 5.85 | 5.74 | 5.80 | 5.80 | 1,138,500 |
| 14 Dec 2021 | 5.71 | 5.79 | 5.71 | 5.76 | 5.76 | 991,600 |
| 13 Dec 2021 | 5.70 | 5.71 | 5.66 | 5.66 | 5.66 | 760,000 |
| 10 Dec 2021 | 5.77 | 5.78 | 5.72 | 5.75 | 5.75 | 733,400 |
| 09 Dec 2021 | 5.81 | 5.83 | 5.77 | 5.78 | 5.78 | 800,800 |
| 08 Dec 2021 | 5.86 | 5.89 | 5.84 | 5.89 | 5.89 | 1,801,100 |
| 07 Dec 2021 | 5.81 | 5.92 | 5.81 | 5.88 | 5.88 | 2,101,400 |
| 06 Dec 2021 | 5.73 | 5.75 | 5.70 | 5.72 | 5.72 | 823,200 |
| 03 Dec 2021 | 5.76 | 5.76 | 5.66 | 5.68 | 5.68 | 894,500 |
| 02 Dec 2021 | 5.70 | 5.82 | 5.70 | 5.81 | 5.81 | 1,030,000 |
| 01 Dec 2021 | 5.74 | 5.75 | 5.55 | 5.55 | 5.55 | 1,089,100 |
| 30 Nov 2021 | 5.67 | 5.70 | 5.59 | 5.63 | 5.63 | 1,795,700 |
| 29 Nov 2021 | 5.69 | 5.70 | 5.59 | 5.61 | 5.61 | 838,600 |
| 26 Nov 2021 | 5.64 | 5.64 | 5.54 | 5.61 | 5.61 | 1,176,800 |
| 24 Nov 2021 | 5.97 | 6.00 | 5.95 | 5.96 | 5.96 | 444,900 |
| 23 Nov 2021 | 5.96 | 6.01 | 5.94 | 5.98 | 5.98 | 619,400 |
| 22 Nov 2021 | 5.99 | 6.02 | 5.96 | 5.97 | 5.97 | 438,800 |
| 19 Nov 2021 | 5.91 | 5.96 | 5.88 | 5.91 | 5.91 | 566,500 |
| 18 Nov 2021 | 6.03 | 6.05 | 5.99 | 6.03 | 6.03 | 559,000 |
| 17 Nov 2021 | 6.08 | 6.11 | 6.04 | 6.06 | 6.06 | 635,400 |
| 16 Nov 2021 | 5.97 | 6.02 | 5.97 | 5.99 | 5.99 | 926,900 |
| 15 Nov 2021 | 5.93 | 5.95 | 5.90 | 5.91 | 5.91 | 417,300 |
| 12 Nov 2021 | 5.88 | 5.90 | 5.86 | 5.88 | 5.88 | 370,600 |
| 11 Nov 2021 | 5.91 | 5.94 | 5.89 | 5.91 | 5.91 | 454,800 |
| 10 Nov 2021 | 5.82 | 5.85 | 5.78 | 5.80 | 5.80 | 766,400 |
| 09 Nov 2021 | 5.86 | 5.87 | 5.79 | 5.83 | 5.83 | 599,100 |
| 08 Nov 2021 | 5.91 | 5.97 | 5.90 | 5.90 | 5.90 | 588,100 |
| 05 Nov 2021 | 5.81 | 5.88 | 5.81 | 5.85 | 5.85 | 798,000 |
| 04 Nov 2021 | 5.91 | 5.91 | 5.74 | 5.77 | 5.77 | 1,096,200 |
| 03 Nov 2021 | 6.08 | 6.22 | 6.08 | 6.20 | 6.20 | 524,600 |
| 02 Nov 2021 | 6.08 | 6.11 | 6.07 | 6.11 | 6.11 | 408,000 |
| 01 Nov 2021 | 6.19 | 6.22 | 6.13 | 6.17 | 6.17 | 798,000 |
| 29 Oct 2021 | 6.09 | 6.13 | 6.02 | 6.05 | 6.05 | 1,551,300 |
| 28 Oct 2021 | 6.41 | 6.44 | 6.38 | 6.44 | 6.44 | 579,600 |
| 27 Oct 2021 | 6.45 | 6.48 | 6.40 | 6.41 | 6.41 | 602,900 |
| 26 Oct 2021 | 6.45 | 6.50 | 6.44 | 6.46 | 6.46 | 506,200 |
| 25 Oct 2021 | 6.42 | 6.44 | 6.38 | 6.40 | 6.40 | 520,700 |
| 22 Oct 2021 | 6.36 | 6.42 | 6.34 | 6.42 | 6.42 | 859,700 |
| 21 Oct 2021 | 6.32 | 6.37 | 6.31 | 6.34 | 6.34 | 1,062,900 |
| 20 Oct 2021 | 6.43 | 6.49 | 6.43 | 6.47 | 6.47 | 873,200 |
| 19 Oct 2021 | 6.46 | 6.48 | 6.44 | 6.48 | 6.48 | 525,400 |
| 18 Oct 2021 | 6.41 | 6.43 | 6.39 | 6.41 | 6.41 | 494,400 |
| 15 Oct 2021 | 6.38 | 6.48 | 6.38 | 6.47 | 6.47 | 1,609,000 |
| 14 Oct 2021 | 6.32 | 6.33 | 6.28 | 6.31 | 6.31 | 680,800 |
| 13 Oct 2021 | 6.26 | 6.28 | 6.15 | 6.27 | 6.27 | 910,400 |
| 12 Oct 2021 | 6.27 | 6.28 | 6.22 | 6.24 | 6.24 | 798,300 |
| 11 Oct 2021 | 6.35 | 6.40 | 6.22 | 6.23 | 6.23 | 868,600 |
| 08 Oct 2021 | 6.12 | 6.19 | 6.11 | 6.17 | 6.17 | 701,300 |
| 07 Oct 2021 | 6.16 | 6.19 | 6.12 | 6.12 | 6.12 | 1,251,900 |
| 06 Oct 2021 | 6.24 | 6.29 | 6.19 | 6.28 | 6.28 | 1,137,300 |
| 05 Oct 2021 | 6.17 | 6.30 | 6.17 | 6.29 | 6.29 | 1,299,400 |
| 04 Oct 2021 | 6.12 | 6.19 | 6.07 | 6.09 | 6.09 | 970,100 |
| 01 Oct 2021 | 6.04 | 6.14 | 6.00 | 6.11 | 6.11 | 2,233,200 |
| 30 Sep 2021 | 6.07 | 6.12 | 6.03 | 6.09 | 6.09 | 2,367,600 |
| 29 Sep 2021 | 6.04 | 6.07 | 6.00 | 6.05 | 6.05 | 862,700 |
| 28 Sep 2021 | 6.05 | 6.08 | 5.97 | 5.98 | 5.98 | 1,033,700 |
| 27 Sep 2021 | 6.04 | 6.10 | 6.03 | 6.09 | 6.09 | 1,092,200 |
| 24 Sep 2021 | 5.99 | 6.03 | 5.96 | 5.98 | 5.98 | 1,342,000 |
| 23 Sep 2021 | 5.92 | 6.00 | 5.91 | 5.98 | 5.98 | 1,106,400 |
| 22 Sep 2021 | 5.77 | 5.89 | 5.77 | 5.83 | 5.83 | 1,376,100 |
| 21 Sep 2021 | 5.70 | 5.72 | 5.63 | 5.65 | 5.65 | 1,196,300 |
| 20 Sep 2021 | 5.69 | 5.72 | 5.61 | 5.70 | 5.70 | 1,953,100 |
| 17 Sep 2021 | 5.93 | 5.94 | 5.82 | 5.84 | 5.84 | 739,000 |
| 16 Sep 2021 | 5.88 | 5.91 | 5.84 | 5.87 | 5.87 | 923,200 |
| 15 Sep 2021 | 5.80 | 5.87 | 5.80 | 5.85 | 5.85 | 895,500 |
| 14 Sep 2021 | 5.86 | 5.88 | 5.72 | 5.74 | 5.74 | 891,300 |
| 13 Sep 2021 | 5.81 | 5.85 | 5.78 | 5.81 | 5.81 | 1,602,900 |
| 10 Sep 2021 | 5.77 | 5.78 | 5.71 | 5.72 | 5.72 | 668,300 |
| 09 Sep 2021 | 5.75 | 5.82 | 5.74 | 5.76 | 5.76 | 772,700 |
| 08 Sep 2021 | 5.80 | 5.83 | 5.76 | 5.77 | 5.77 | 926,300 |
| 07 Sep 2021 | 5.91 | 5.94 | 5.84 | 5.85 | 5.85 | 709,900 |
| 03 Sep 2021 | 5.88 | 5.95 | 5.88 | 5.94 | 5.94 | 920,800 |
| 02 Sep 2021 | 5.86 | 5.92 | 5.86 | 5.89 | 5.89 | 508,700 |
| 01 Sep 2021 | 5.87 | 5.90 | 5.85 | 5.86 | 5.86 | 617,700 |
| 31 Aug 2021 | 5.90 | 5.94 | 5.83 | 5.84 | 5.84 | 1,398,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
