NatWest Group plc (NWG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 7.38 | 7.51 | 7.36 | 7.50 | 7.50 | 1,204,480 |
| 06 Feb 2023 | 7.34 | 7.39 | 7.31 | 7.38 | 7.38 | 1,767,800 |
| 03 Feb 2023 | 7.48 | 7.54 | 7.44 | 7.49 | 7.49 | 1,936,600 |
| 02 Feb 2023 | 7.75 | 7.75 | 7.65 | 7.69 | 7.69 | 997,100 |
| 01 Feb 2023 | 7.70 | 7.80 | 7.64 | 7.76 | 7.76 | 1,395,800 |
| 31 Jan 2023 | 7.66 | 7.73 | 7.63 | 7.73 | 7.73 | 938,500 |
| 30 Jan 2023 | 7.70 | 7.74 | 7.69 | 7.72 | 7.72 | 757,000 |
| 27 Jan 2023 | 7.70 | 7.77 | 7.70 | 7.74 | 7.74 | 786,400 |
| 26 Jan 2023 | 7.64 | 7.70 | 7.60 | 7.70 | 7.70 | 1,039,700 |
| 25 Jan 2023 | 7.48 | 7.63 | 7.48 | 7.62 | 7.62 | 1,558,000 |
| 24 Jan 2023 | 7.40 | 7.47 | 7.38 | 7.43 | 7.43 | 485,400 |
| 23 Jan 2023 | 7.41 | 7.47 | 7.40 | 7.47 | 7.47 | 1,061,600 |
| 20 Jan 2023 | 7.36 | 7.45 | 7.36 | 7.45 | 7.45 | 824,500 |
| 19 Jan 2023 | 7.35 | 7.37 | 7.28 | 7.35 | 7.35 | 767,200 |
| 18 Jan 2023 | 7.48 | 7.49 | 7.39 | 7.42 | 7.42 | 919,500 |
| 17 Jan 2023 | 7.43 | 7.44 | 7.36 | 7.44 | 7.44 | 1,307,100 |
| 13 Jan 2023 | 7.19 | 7.35 | 7.19 | 7.35 | 7.35 | 1,962,500 |
| 12 Jan 2023 | 7.06 | 7.16 | 7.00 | 7.16 | 7.16 | 2,212,600 |
| 11 Jan 2023 | 6.81 | 6.88 | 6.81 | 6.87 | 6.87 | 468,100 |
| 10 Jan 2023 | 6.76 | 6.79 | 6.72 | 6.78 | 6.78 | 733,800 |
| 09 Jan 2023 | 6.80 | 6.85 | 6.78 | 6.79 | 6.79 | 812,900 |
| 06 Jan 2023 | 6.69 | 6.83 | 6.68 | 6.82 | 6.82 | 587,600 |
| 05 Jan 2023 | 6.66 | 6.76 | 6.66 | 6.74 | 6.74 | 1,218,500 |
| 04 Jan 2023 | 6.60 | 6.69 | 6.60 | 6.67 | 6.67 | 1,042,600 |
| 03 Jan 2023 | 6.55 | 6.57 | 6.50 | 6.52 | 6.52 | 1,389,300 |
| 30 Dec 2022 | 6.46 | 6.49 | 6.43 | 6.46 | 6.46 | 872,700 |
| 29 Dec 2022 | 6.49 | 6.51 | 6.47 | 6.48 | 6.48 | 614,700 |
| 28 Dec 2022 | 6.56 | 6.57 | 6.45 | 6.45 | 6.45 | 870,700 |
| 27 Dec 2022 | 6.50 | 6.59 | 6.50 | 6.52 | 6.52 | 883,900 |
| 23 Dec 2022 | 6.40 | 6.48 | 6.40 | 6.48 | 6.48 | 690,200 |
| 22 Dec 2022 | 6.42 | 6.43 | 6.35 | 6.42 | 6.42 | 1,249,500 |
| 21 Dec 2022 | 6.46 | 6.49 | 6.45 | 6.48 | 6.48 | 946,300 |
| 20 Dec 2022 | 6.39 | 6.45 | 6.39 | 6.42 | 6.42 | 935,500 |
| 19 Dec 2022 | 6.32 | 6.37 | 6.31 | 6.34 | 6.34 | 1,136,900 |
| 16 Dec 2022 | 6.34 | 6.38 | 6.27 | 6.33 | 6.33 | 1,739,300 |
| 15 Dec 2022 | 6.47 | 6.47 | 6.31 | 6.31 | 6.31 | 1,427,400 |
| 14 Dec 2022 | 6.56 | 6.68 | 6.55 | 6.60 | 6.60 | 3,495,200 |
| 13 Dec 2022 | 6.64 | 6.65 | 6.53 | 6.57 | 6.57 | 1,331,600 |
| 12 Dec 2022 | 6.43 | 6.46 | 6.39 | 6.46 | 6.46 | 999,200 |
| 09 Dec 2022 | 6.47 | 6.55 | 6.47 | 6.48 | 6.48 | 794,400 |
| 08 Dec 2022 | 6.40 | 6.42 | 6.37 | 6.38 | 6.38 | 818,300 |
| 07 Dec 2022 | 6.37 | 6.41 | 6.34 | 6.36 | 6.36 | 785,300 |
| 06 Dec 2022 | 6.39 | 6.45 | 6.33 | 6.38 | 6.38 | 941,500 |
| 05 Dec 2022 | 6.49 | 6.50 | 6.34 | 6.35 | 6.35 | 936,800 |
| 02 Dec 2022 | 6.40 | 6.50 | 6.40 | 6.48 | 6.48 | 1,367,800 |
| 01 Dec 2022 | 6.43 | 6.44 | 6.32 | 6.35 | 6.35 | 1,021,300 |
| 30 Nov 2022 | 6.35 | 6.42 | 6.26 | 6.40 | 6.40 | 1,261,200 |
| 29 Nov 2022 | 6.26 | 6.33 | 6.25 | 6.31 | 6.31 | 1,234,600 |
| 28 Nov 2022 | 6.17 | 6.20 | 6.13 | 6.13 | 6.13 | 947,700 |
| 25 Nov 2022 | 6.19 | 6.28 | 6.19 | 6.26 | 6.26 | 527,800 |
| 23 Nov 2022 | 6.16 | 6.20 | 6.15 | 6.19 | 6.19 | 800,900 |
| 22 Nov 2022 | 6.10 | 6.14 | 6.09 | 6.13 | 6.13 | 1,048,600 |
| 21 Nov 2022 | 6.15 | 6.16 | 6.07 | 6.14 | 6.14 | 1,897,800 |
| 18 Nov 2022 | 6.19 | 6.22 | 6.16 | 6.19 | 6.19 | 817,000 |
| 17 Nov 2022 | 5.95 | 6.11 | 5.95 | 6.10 | 6.10 | 1,860,200 |
| 16 Nov 2022 | 5.95 | 5.97 | 5.90 | 5.92 | 5.92 | 1,077,100 |
| 15 Nov 2022 | 6.07 | 6.08 | 5.90 | 5.95 | 5.95 | 1,623,700 |
| 14 Nov 2022 | 5.89 | 5.97 | 5.88 | 5.91 | 5.91 | 1,672,900 |
| 11 Nov 2022 | 5.88 | 6.00 | 5.87 | 5.97 | 5.97 | 1,905,200 |
| 10 Nov 2022 | 5.57 | 5.72 | 5.55 | 5.72 | 5.72 | 1,966,400 |
| 09 Nov 2022 | 5.45 | 5.48 | 5.42 | 5.43 | 5.43 | 1,199,300 |
| 08 Nov 2022 | 5.56 | 5.61 | 5.52 | 5.57 | 5.57 | 1,481,100 |
| 07 Nov 2022 | 5.50 | 5.56 | 5.48 | 5.53 | 5.53 | 1,953,000 |
| 04 Nov 2022 | 5.35 | 5.48 | 5.35 | 5.48 | 5.48 | 2,204,800 |
| 03 Nov 2022 | 5.18 | 5.25 | 5.17 | 5.21 | 5.21 | 2,582,800 |
| 02 Nov 2022 | 5.47 | 5.54 | 5.37 | 5.39 | 5.39 | 1,524,300 |
| 01 Nov 2022 | 5.50 | 5.53 | 5.46 | 5.48 | 5.48 | 1,396,400 |
| 31 Oct 2022 | 5.32 | 5.47 | 5.32 | 5.42 | 5.42 | 2,883,800 |
| 28 Oct 2022 | 5.27 | 5.30 | 5.16 | 5.24 | 5.24 | 3,373,400 |
| 27 Oct 2022 | 5.68 | 5.78 | 5.68 | 5.72 | 5.72 | 1,337,000 |
| 26 Oct 2022 | 5.65 | 5.72 | 5.63 | 5.65 | 5.65 | 1,398,900 |
| 25 Oct 2022 | 5.50 | 5.64 | 5.50 | 5.59 | 5.59 | 1,770,400 |
| 24 Oct 2022 | 5.44 | 5.51 | 5.44 | 5.46 | 5.46 | 2,020,900 |
| 21 Oct 2022 | 5.19 | 5.37 | 5.18 | 5.36 | 5.36 | 1,299,500 |
| 20 Oct 2022 | 5.31 | 5.42 | 5.30 | 5.31 | 5.31 | 4,105,500 |
| 19 Oct 2022 | 5.19 | 5.22 | 5.12 | 5.17 | 5.17 | 2,470,700 |
| 18 Oct 2022 | 5.44 | 5.46 | 5.36 | 5.41 | 5.41 | 1,982,600 |
| 17 Oct 2022 | 5.34 | 5.39 | 5.31 | 5.31 | 5.31 | 2,423,300 |
| 14 Oct 2022 | 5.24 | 5.27 | 5.11 | 5.11 | 5.11 | 1,857,400 |
| 13 Oct 2022 | 5.09 | 5.28 | 5.07 | 5.22 | 5.22 | 3,929,500 |
| 12 Oct 2022 | 4.74 | 4.77 | 4.71 | 4.71 | 4.71 | 1,416,000 |
| 11 Oct 2022 | 4.98 | 5.00 | 4.84 | 4.86 | 4.86 | 2,037,000 |
| 10 Oct 2022 | 5.11 | 5.13 | 5.01 | 5.04 | 5.04 | 1,486,200 |
| 07 Oct 2022 | 5.15 | 5.16 | 5.07 | 5.10 | 5.10 | 1,743,600 |
| 06 Oct 2022 | 5.15 | 5.20 | 5.13 | 5.13 | 5.13 | 1,334,200 |
| 05 Oct 2022 | 5.23 | 5.26 | 5.15 | 5.22 | 5.22 | 1,225,500 |
| 04 Oct 2022 | 5.31 | 5.37 | 5.30 | 5.35 | 5.35 | 2,565,700 |
| 03 Oct 2022 | 5.05 | 5.17 | 5.00 | 5.15 | 5.15 | 2,376,700 |
| 30 Sept 2022 | 4.95 | 5.09 | 4.94 | 4.99 | 4.99 | 3,040,600 |
| 29 Sept 2022 | 4.87 | 4.93 | 4.79 | 4.89 | 4.89 | 4,912,700 |
| 28 Sept 2022 | 4.86 | 4.99 | 4.83 | 4.98 | 4.98 | 2,827,600 |
| 27 Sept 2022 | 5.08 | 5.13 | 4.97 | 4.97 | 4.97 | 3,676,500 |
| 26 Sept 2022 | 5.14 | 5.19 | 5.01 | 5.05 | 5.05 | 2,660,800 |
| 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 | 784,200 |
| 15 Sept 2022 | 6.38 | 6.46 | 6.36 | 6.38 | 6.38 | 843,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
