NatWest Group plc (NWG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 5.51 | 5.58 | 5.50 | 5.57 | 5.57 | 1,997,600 |
| 23 Jun 2022 | 5.53 | 5.55 | 5.40 | 5.49 | 5.49 | 3,207,000 |
| 22 Jun 2022 | 5.63 | 5.74 | 5.61 | 5.71 | 5.71 | 4,385,800 |
| 21 Jun 2022 | 5.54 | 5.55 | 5.49 | 5.51 | 5.51 | 2,271,400 |
| 17 Jun 2022 | 5.41 | 5.44 | 5.34 | 5.39 | 5.39 | 2,540,300 |
| 16 Jun 2022 | 5.42 | 5.44 | 5.33 | 5.39 | 5.39 | 2,976,600 |
| 15 Jun 2022 | 5.54 | 5.62 | 5.46 | 5.59 | 5.59 | 3,127,300 |
| 14 Jun 2022 | 5.42 | 5.43 | 5.29 | 5.35 | 5.35 | 2,998,200 |
| 13 Jun 2022 | 5.41 | 5.44 | 5.34 | 5.37 | 5.37 | 2,570,500 |
| 10 Jun 2022 | 5.60 | 5.61 | 5.50 | 5.51 | 5.51 | 2,733,400 |
| 09 Jun 2022 | 5.81 | 5.84 | 5.72 | 5.73 | 5.73 | 1,501,900 |
| 08 Jun 2022 | 5.81 | 5.84 | 5.75 | 5.80 | 5.80 | 1,365,000 |
| 07 Jun 2022 | 5.79 | 5.86 | 5.78 | 5.86 | 5.86 | 961,200 |
| 06 Jun 2022 | 5.88 | 5.93 | 5.82 | 5.84 | 5.84 | 1,324,100 |
| 03 Jun 2022 | 5.78 | 5.80 | 5.74 | 5.77 | 5.77 | 903,200 |
| 02 Jun 2022 | 5.80 | 5.84 | 5.75 | 5.83 | 5.83 | 955,400 |
| 01 Jun 2022 | 5.84 | 5.85 | 5.73 | 5.80 | 5.80 | 1,175,800 |
| 31 May 2022 | 5.79 | 5.88 | 5.78 | 5.84 | 5.84 | 1,424,700 |
| 27 May 2022 | 5.83 | 5.87 | 5.81 | 5.84 | 5.84 | 1,257,500 |
| 26 May 2022 | 5.65 | 5.74 | 5.64 | 5.73 | 5.73 | 1,148,900 |
| 25 May 2022 | 5.53 | 5.65 | 5.53 | 5.61 | 5.61 | 1,343,300 |
| 24 May 2022 | 5.53 | 5.59 | 5.48 | 5.57 | 5.57 | 2,070,500 |
| 23 May 2022 | 5.48 | 5.56 | 5.44 | 5.51 | 5.51 | 3,077,700 |
| 20 May 2022 | 5.37 | 5.37 | 5.23 | 5.32 | 5.32 | 1,839,500 |
| 19 May 2022 | 5.26 | 5.35 | 5.26 | 5.31 | 5.31 | 2,072,900 |
| 18 May 2022 | 5.36 | 5.37 | 5.26 | 5.29 | 5.29 | 1,425,800 |
| 17 May 2022 | 5.36 | 5.43 | 5.35 | 5.42 | 5.42 | 1,898,700 |
| 16 May 2022 | 5.19 | 5.29 | 5.17 | 5.25 | 5.25 | 1,328,100 |
| 13 May 2022 | 5.14 | 5.24 | 5.14 | 5.21 | 5.21 | 2,776,400 |
| 12 May 2022 | 5.06 | 5.16 | 5.02 | 5.11 | 5.11 | 4,599,900 |
| 11 May 2022 | 5.12 | 5.19 | 5.00 | 5.00 | 5.00 | 3,146,400 |
| 10 May 2022 | 5.18 | 5.20 | 5.04 | 5.11 | 5.11 | 2,849,600 |
| 09 May 2022 | 5.13 | 5.17 | 5.08 | 5.10 | 5.10 | 2,526,600 |
| 06 May 2022 | 5.24 | 5.28 | 5.20 | 5.26 | 5.26 | 2,728,600 |
| 05 May 2022 | 5.36 | 5.38 | 5.21 | 5.27 | 5.27 | 2,516,000 |
| 04 May 2022 | 5.60 | 5.73 | 5.56 | 5.70 | 5.70 | 1,815,400 |
| 03 May 2022 | 5.58 | 5.64 | 5.57 | 5.63 | 5.63 | 1,924,900 |
| 02 May 2022 | 5.42 | 5.44 | 5.33 | 5.43 | 5.43 | 1,716,700 |
| 29 Apr 2022 | 5.46 | 5.56 | 5.40 | 5.42 | 5.42 | 1,492,400 |
| 28 Apr 2022 | 5.63 | 5.72 | 5.57 | 5.68 | 5.68 | 2,058,700 |
| 27 Apr 2022 | 5.61 | 5.65 | 5.56 | 5.59 | 5.59 | 2,013,500 |
| 26 Apr 2022 | 5.66 | 5.72 | 5.57 | 5.58 | 5.58 | 2,277,800 |
| 25 Apr 2022 | 5.67 | 5.71 | 5.57 | 5.70 | 5.70 | 2,302,800 |
| 22 Apr 2022 | 5.81 | 5.82 | 5.72 | 5.75 | 5.75 | 1,265,300 |
| 21 Apr 2022 | 5.99 | 6.01 | 5.88 | 5.89 | 5.89 | 1,327,900 |
| 20 Apr 2022 | 5.91 | 5.98 | 5.90 | 5.92 | 5.92 | 1,645,700 |
| 19 Apr 2022 | 5.77 | 5.83 | 5.76 | 5.83 | 5.83 | 1,275,000 |
| 18 Apr 2022 | 5.68 | 5.80 | 5.64 | 5.77 | 5.77 | 996,800 |
| 14 Apr 2022 | 5.75 | 5.78 | 5.70 | 5.74 | 5.74 | 1,008,200 |
| 13 Apr 2022 | 5.65 | 5.77 | 5.65 | 5.75 | 5.75 | 1,440,800 |
| 12 Apr 2022 | 5.67 | 5.72 | 5.59 | 5.62 | 5.62 | 1,376,200 |
| 11 Apr 2022 | 5.73 | 5.80 | 5.70 | 5.71 | 5.71 | 1,340,600 |
| 08 Apr 2022 | 5.63 | 5.70 | 5.61 | 5.65 | 5.65 | 1,850,900 |
| 07 Apr 2022 | 5.63 | 5.69 | 5.56 | 5.67 | 5.67 | 2,513,100 |
| 06 Apr 2022 | 5.52 | 5.60 | 5.47 | 5.56 | 5.56 | 3,237,900 |
| 05 Apr 2022 | 5.65 | 5.66 | 5.60 | 5.63 | 5.63 | 1,446,700 |
| 04 Apr 2022 | 5.69 | 5.75 | 5.67 | 5.71 | 5.71 | 1,435,200 |
| 01 Apr 2022 | 5.75 | 5.79 | 5.71 | 5.78 | 5.78 | 1,815,200 |
| 31 Mar 2022 | 5.76 | 5.77 | 5.68 | 5.68 | 5.68 | 1,581,600 |
| 30 Mar 2022 | 5.90 | 5.90 | 5.79 | 5.81 | 5.81 | 1,368,600 |
| 29 Mar 2022 | 5.94 | 5.96 | 5.89 | 5.94 | 5.94 | 1,164,100 |
| 28 Mar 2022 | 5.89 | 5.89 | 5.75 | 5.83 | 5.83 | 1,206,100 |
| 25 Mar 2022 | 5.91 | 5.92 | 5.84 | 5.90 | 5.90 | 2,277,100 |
| 24 Mar 2022 | 5.91 | 5.98 | 5.88 | 5.93 | 5.93 | 2,486,100 |
| 23 Mar 2022 | 5.85 | 5.92 | 5.80 | 5.80 | 5.80 | 1,743,400 |
| 22 Mar 2022 | 5.88 | 5.97 | 5.88 | 5.92 | 5.92 | 6,169,600 |
| 21 Mar 2022 | 5.69 | 5.72 | 5.65 | 5.69 | 5.69 | 1,714,100 |
| 18 Mar 2022 | 5.60 | 5.70 | 5.57 | 5.68 | 5.68 | 1,444,700 |
| 17 Mar 2022 | 5.60 | 5.67 | 5.53 | 5.65 | 5.65 | 3,743,000 |
| 17 Mar 2022 | 0.204 Dividend | |||||
| 16 Mar 2022 | 5.78 | 5.86 | 5.73 | 5.84 | 5.64 | 2,465,800 |
| 15 Mar 2022 | 5.70 | 5.72 | 5.60 | 5.67 | 5.47 | 2,048,400 |
| 14 Mar 2022 | 5.58 | 5.72 | 5.55 | 5.65 | 5.45 | 2,420,700 |
| 11 Mar 2022 | 5.49 | 5.52 | 5.37 | 5.38 | 5.19 | 1,437,500 |
| 10 Mar 2022 | 5.45 | 5.49 | 5.40 | 5.42 | 5.23 | 2,195,300 |
| 09 Mar 2022 | 5.53 | 5.59 | 5.48 | 5.54 | 5.35 | 3,242,500 |
| 08 Mar 2022 | 5.26 | 5.41 | 5.14 | 5.28 | 5.10 | 6,539,000 |
| 07 Mar 2022 | 5.23 | 5.25 | 4.99 | 5.00 | 4.83 | 4,165,500 |
| 04 Mar 2022 | 5.53 | 5.53 | 5.35 | 5.41 | 5.22 | 2,803,200 |
| 03 Mar 2022 | 5.90 | 5.93 | 5.73 | 5.77 | 5.57 | 2,366,400 |
| 02 Mar 2022 | 5.85 | 5.93 | 5.83 | 5.90 | 5.69 | 2,011,500 |
| 01 Mar 2022 | 6.01 | 6.04 | 5.73 | 5.77 | 5.57 | 2,522,200 |
| 28 Feb 2022 | 6.09 | 6.18 | 6.06 | 6.11 | 5.90 | 2,025,500 |
| 25 Feb 2022 | 6.30 | 6.39 | 6.29 | 6.38 | 6.16 | 1,961,800 |
| 24 Feb 2022 | 6.11 | 6.18 | 6.01 | 6.17 | 5.95 | 3,697,500 |
| 23 Feb 2022 | 6.58 | 6.62 | 6.47 | 6.49 | 6.26 | 1,686,400 |
| 22 Feb 2022 | 6.56 | 6.60 | 6.46 | 6.52 | 6.29 | 2,572,500 |
| 18 Feb 2022 | 6.42 | 6.45 | 6.34 | 6.39 | 6.17 | 1,763,700 |
| 17 Feb 2022 | 6.58 | 6.62 | 6.48 | 6.48 | 6.25 | 2,664,300 |
| 16 Feb 2022 | 6.63 | 6.69 | 6.63 | 6.66 | 6.43 | 915,000 |
| 15 Feb 2022 | 6.69 | 6.73 | 6.66 | 6.69 | 6.46 | 2,864,900 |
| 14 Feb 2022 | 6.64 | 6.65 | 6.55 | 6.62 | 6.39 | 1,631,100 |
| 11 Feb 2022 | 6.83 | 6.94 | 6.67 | 6.68 | 6.45 | 2,822,000 |
| 10 Feb 2022 | 6.90 | 7.00 | 6.87 | 6.88 | 6.64 | 1,790,400 |
| 09 Feb 2022 | 6.83 | 6.89 | 6.81 | 6.85 | 6.61 | 836,500 |
| 08 Feb 2022 | 6.78 | 6.85 | 6.77 | 6.84 | 6.60 | 1,531,700 |
| 07 Feb 2022 | 6.76 | 6.79 | 6.72 | 6.77 | 6.53 | 1,344,500 |
| 04 Feb 2022 | 6.68 | 6.80 | 6.66 | 6.78 | 6.54 | 1,830,500 |
| 03 Feb 2022 | 6.90 | 6.95 | 6.86 | 6.88 | 6.64 | 1,549,900 |
| 02 Feb 2022 | 6.87 | 6.97 | 6.86 | 6.95 | 6.71 | 1,512,700 |
| *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.
