NatWest Group plc (NWG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 5.58 | 5.58 | 5.32 | 5.36 | 5.36 | 1,950,700 |
| 22 Sept 2022 | 5.98 | 5.99 | 5.88 | 5.90 | 5.90 | 1,042,800 |
| 21 Sept 2022 | 6.11 | 6.13 | 5.97 | 5.97 | 5.97 | 1,255,900 |
| 20 Sept 2022 | 6.26 | 6.28 | 6.19 | 6.22 | 6.22 | 1,210,500 |
| 19 Sept 2022 | 6.31 | 6.41 | 6.22 | 6.39 | 6.39 | 755,200 |
| 16 Sept 2022 | 6.34 | 6.37 | 6.30 | 6.35 | 6.35 | 783,700 |
| 15 Sept 2022 | 6.38 | 6.46 | 6.36 | 6.38 | 6.38 | 843,000 |
| 14 Sept 2022 | 6.28 | 6.36 | 6.28 | 6.35 | 6.35 | 870,200 |
| 13 Sept 2022 | 6.33 | 6.40 | 6.28 | 6.31 | 6.31 | 1,193,700 |
| 12 Sept 2022 | 6.34 | 6.42 | 6.32 | 6.37 | 6.37 | 1,070,800 |
| 09 Sept 2022 | 6.12 | 6.22 | 6.11 | 6.20 | 6.20 | 894,300 |
| 08 Sept 2022 | 5.95 | 6.01 | 5.92 | 5.97 | 5.97 | 1,752,600 |
| 07 Sept 2022 | 5.83 | 6.02 | 5.82 | 6.00 | 6.00 | 2,496,500 |
| 06 Sept 2022 | 6.03 | 6.04 | 5.92 | 5.96 | 5.96 | 2,885,000 |
| 02 Sept 2022 | 5.87 | 5.94 | 5.75 | 5.78 | 5.78 | 1,261,900 |
| 01 Sept 2022 | 6.46 | 6.46 | 5.59 | 5.68 | 5.68 | 1,133,800 |
| 31 Aug 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 30 Aug 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 30 Aug 2022 | 0.421 Dividend | |||||
| 30 Aug 2022 | 928:1000 Stock split | |||||
| 29 Aug 2022 | 6.40 | 6.44 | 6.39 | 6.42 | 6.00 | 919,370 |
| 26 Aug 2022 | 6.62 | 6.63 | 6.40 | 6.40 | 5.98 | 1,345,693 |
| 25 Aug 2022 | 6.55 | 6.59 | 6.53 | 6.58 | 6.15 | 1,452,970 |
| 25 Aug 2022 | 0.090517 Dividend | |||||
| 24 Aug 2022 | 6.61 | 6.67 | 6.58 | 6.66 | 6.14 | 945,261 |
| 23 Aug 2022 | 6.72 | 6.79 | 6.71 | 6.73 | 6.21 | 1,102,557 |
| 22 Aug 2022 | 6.69 | 6.72 | 6.65 | 6.70 | 6.18 | 1,421,696 |
| 19 Aug 2022 | 6.79 | 6.81 | 6.73 | 6.77 | 6.24 | 1,147,843 |
| 18 Aug 2022 | 6.92 | 6.93 | 6.89 | 6.91 | 6.37 | 1,035,091 |
| 17 Aug 2022 | 6.94 | 6.99 | 6.92 | 6.97 | 6.43 | 1,297,158 |
| 16 Aug 2022 | 6.89 | 6.97 | 6.88 | 6.95 | 6.41 | 1,043,722 |
| 15 Aug 2022 | 6.91 | 6.95 | 6.88 | 6.94 | 6.40 | 866,659 |
| 12 Aug 2022 | 6.97 | 7.02 | 6.94 | 6.98 | 6.44 | 1,519,786 |
| 11 Aug 2022 | 6.92 | 6.93 | 6.86 | 6.90 | 6.36 | 1,124,365 |
| 10 Aug 2022 | 6.88 | 6.94 | 6.86 | 6.91 | 6.37 | 1,546,790 |
| 09 Aug 2022 | 6.77 | 6.80 | 6.75 | 6.77 | 6.24 | 1,219,949 |
| 08 Aug 2022 | 6.76 | 6.79 | 6.71 | 6.73 | 6.21 | 1,162,320 |
| 05 Aug 2022 | 6.65 | 6.76 | 6.64 | 6.72 | 6.20 | 1,283,424 |
| 04 Aug 2022 | 6.65 | 6.69 | 6.63 | 6.68 | 6.16 | 1,272,102 |
| 03 Aug 2022 | 6.68 | 6.72 | 6.63 | 6.69 | 6.17 | 2,029,165 |
| 02 Aug 2022 | 6.81 | 6.81 | 6.70 | 6.70 | 6.18 | 1,742,413 |
| 01 Aug 2022 | 6.83 | 6.88 | 6.77 | 6.81 | 6.28 | 2,719,968 |
| 29 Jul 2022 | 6.53 | 6.73 | 6.52 | 6.70 | 6.18 | 4,613,088 |
| 28 Jul 2022 | 6.14 | 6.16 | 6.10 | 6.15 | 5.67 | 1,185,984 |
| 27 Jul 2022 | 6.17 | 6.29 | 6.16 | 6.27 | 5.78 | 1,270,339 |
| 26 Jul 2022 | 6.03 | 6.09 | 6.02 | 6.05 | 5.57 | 1,468,282 |
| 25 Jul 2022 | 6.10 | 6.14 | 6.07 | 6.10 | 5.62 | 1,304,954 |
| 22 Jul 2022 | 5.93 | 5.98 | 5.88 | 5.92 | 5.45 | 1,009,664 |
| 21 Jul 2022 | 5.87 | 5.99 | 5.87 | 5.99 | 5.52 | 1,184,592 |
| 20 Jul 2022 | 5.96 | 5.99 | 5.89 | 5.94 | 5.47 | 1,184,035 |
| 19 Jul 2022 | 5.96 | 6.06 | 5.96 | 6.06 | 5.58 | 1,328,710 |
| 18 Jul 2022 | 5.78 | 5.85 | 5.77 | 5.78 | 5.32 | 2,381,712 |
| 15 Jul 2022 | 5.58 | 5.68 | 5.57 | 5.67 | 5.22 | 2,554,506 |
| 14 Jul 2022 | 5.50 | 5.54 | 5.44 | 5.51 | 5.08 | 3,055,162 |
| 13 Jul 2022 | 5.66 | 5.69 | 5.60 | 5.67 | 5.22 | 1,317,389 |
| 12 Jul 2022 | 5.63 | 5.77 | 5.63 | 5.71 | 5.26 | 1,361,283 |
| 11 Jul 2022 | 5.73 | 5.75 | 5.68 | 5.70 | 5.25 | 1,271,638 |
| 08 Jul 2022 | 5.79 | 5.80 | 5.73 | 5.77 | 5.31 | 844,573 |
| 07 Jul 2022 | 5.70 | 5.77 | 5.70 | 5.74 | 5.29 | 1,616,947 |
| 06 Jul 2022 | 5.58 | 5.61 | 5.52 | 5.60 | 5.16 | 2,846,640 |
| 05 Jul 2022 | 5.64 | 5.70 | 5.57 | 5.69 | 5.24 | 2,548,474 |
| 01 Jul 2022 | 5.79 | 5.87 | 5.72 | 5.86 | 5.40 | 1,511,619 |
| 30 Jun 2022 | 5.81 | 5.91 | 5.73 | 5.87 | 5.41 | 3,351,658 |
| 29 Jun 2022 | 5.95 | 6.05 | 5.87 | 6.00 | 5.53 | 8,759,114 |
| 28 Jun 2022 | 6.00 | 6.06 | 5.95 | 5.95 | 5.48 | 2,171,520 |
| 27 Jun 2022 | 5.95 | 6.01 | 5.94 | 5.96 | 5.49 | 2,486,205 |
| 24 Jun 2022 | 5.94 | 6.01 | 5.93 | 6.00 | 5.53 | 1,853,773 |
| 23 Jun 2022 | 5.96 | 5.98 | 5.82 | 5.92 | 5.45 | 2,976,096 |
| 22 Jun 2022 | 6.07 | 6.19 | 6.05 | 6.15 | 5.67 | 4,070,022 |
| 21 Jun 2022 | 5.97 | 5.98 | 5.92 | 5.94 | 5.47 | 2,107,859 |
| 17 Jun 2022 | 5.83 | 5.86 | 5.75 | 5.81 | 5.35 | 2,357,398 |
| 16 Jun 2022 | 5.84 | 5.86 | 5.74 | 5.81 | 5.35 | 2,762,285 |
| 15 Jun 2022 | 5.97 | 6.06 | 5.88 | 6.02 | 5.55 | 2,902,134 |
| 14 Jun 2022 | 5.84 | 5.85 | 5.70 | 5.77 | 5.31 | 2,782,330 |
| 13 Jun 2022 | 5.83 | 5.86 | 5.75 | 5.79 | 5.33 | 2,385,424 |
| 10 Jun 2022 | 6.03 | 6.05 | 5.93 | 5.94 | 5.47 | 2,536,595 |
| 09 Jun 2022 | 6.26 | 6.29 | 6.16 | 6.17 | 5.69 | 1,393,763 |
| 08 Jun 2022 | 6.26 | 6.29 | 6.20 | 6.25 | 5.76 | 1,266,720 |
| 07 Jun 2022 | 6.24 | 6.31 | 6.23 | 6.31 | 5.82 | 891,994 |
| 06 Jun 2022 | 6.34 | 6.39 | 6.27 | 6.29 | 5.80 | 1,228,765 |
| 03 Jun 2022 | 6.23 | 6.25 | 6.19 | 6.22 | 5.73 | 838,170 |
| 02 Jun 2022 | 6.25 | 6.29 | 6.20 | 6.28 | 5.79 | 886,611 |
| 01 Jun 2022 | 6.29 | 6.30 | 6.17 | 6.25 | 5.76 | 1,091,142 |
| 31 May 2022 | 6.24 | 6.34 | 6.23 | 6.29 | 5.80 | 1,322,122 |
| 27 May 2022 | 6.28 | 6.33 | 6.26 | 6.29 | 5.80 | 1,166,960 |
| 26 May 2022 | 6.09 | 6.19 | 6.08 | 6.17 | 5.69 | 1,066,179 |
| 25 May 2022 | 5.96 | 6.09 | 5.96 | 6.05 | 5.57 | 1,246,582 |
| 24 May 2022 | 5.96 | 6.02 | 5.91 | 6.00 | 5.53 | 1,921,424 |
| 23 May 2022 | 5.91 | 5.99 | 5.86 | 5.94 | 5.47 | 2,856,106 |
| 20 May 2022 | 5.79 | 5.79 | 5.64 | 5.73 | 5.28 | 1,707,056 |
| 19 May 2022 | 5.67 | 5.77 | 5.67 | 5.72 | 5.27 | 1,923,651 |
| 18 May 2022 | 5.78 | 5.79 | 5.67 | 5.70 | 5.25 | 1,323,142 |
| 17 May 2022 | 5.78 | 5.85 | 5.77 | 5.84 | 5.38 | 1,761,994 |
| 16 May 2022 | 5.59 | 5.70 | 5.57 | 5.66 | 5.21 | 1,232,477 |
| 13 May 2022 | 5.54 | 5.65 | 5.54 | 5.61 | 5.17 | 2,576,499 |
| 12 May 2022 | 5.45 | 5.56 | 5.41 | 5.51 | 5.08 | 4,268,707 |
| 11 May 2022 | 5.52 | 5.59 | 5.39 | 5.39 | 4.97 | 2,919,859 |
| 10 May 2022 | 5.58 | 5.60 | 5.43 | 5.51 | 5.08 | 2,644,429 |
| 09 May 2022 | 5.53 | 5.57 | 5.47 | 5.50 | 5.07 | 2,344,685 |
| 06 May 2022 | 5.65 | 5.69 | 5.60 | 5.67 | 5.22 | 2,532,141 |
| *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.
