New Zealand markets closed

NatWest Group plc (NWG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.44-0.05 (-0.91%)
At close: 04:00PM EST
5.32 -0.12 (-2.21%)
After hours: 07:09PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20235.475.495.435.445.441,532,500
04 Dec 20235.425.515.415.495.494,590,600
01 Dec 20235.355.475.355.465.462,283,800
01 Dec 20230.139 Dividend
30 Nov 20235.345.365.285.355.213,072,700
29 Nov 20235.265.335.265.305.161,340,300
28 Nov 20235.175.225.165.205.061,717,500
27 Nov 20235.205.225.165.195.061,324,100
24 Nov 20235.185.245.185.235.09873,100
22 Nov 20235.125.155.105.135.00937,400
21 Nov 20235.245.255.185.195.061,175,100
20 Nov 20235.205.245.195.245.101,573,000
17 Nov 20235.165.255.155.255.112,204,700
16 Nov 20235.055.064.984.994.861,566,800
15 Nov 20235.125.145.095.124.992,083,300
14 Nov 20234.955.064.955.064.931,930,600
13 Nov 20234.844.864.794.804.682,638,500
10 Nov 20234.884.904.834.894.761,621,600
09 Nov 20234.934.984.874.874.742,371,200
08 Nov 20234.824.864.814.824.693,582,300
07 Nov 20234.864.874.814.834.702,997,100
06 Nov 20234.794.794.684.704.583,397,000
03 Nov 20234.644.714.644.694.572,126,900
02 Nov 20234.504.514.464.514.393,129,500
01 Nov 20234.374.404.304.334.221,915,900
31 Oct 20234.364.404.364.394.283,222,100
30 Oct 20234.534.534.374.384.273,264,400
27 Oct 20234.524.534.404.424.313,830,100
26 Oct 20235.085.125.035.084.952,212,000
25 Oct 20235.115.145.095.124.992,463,900
24 Oct 20235.215.245.135.165.032,748,400
23 Oct 20235.335.385.325.335.191,588,200
20 Oct 20235.465.465.375.385.241,405,100
19 Oct 20235.515.565.455.465.321,509,500
18 Oct 20235.685.705.585.605.451,234,000
17 Oct 20235.685.815.685.765.612,367,600
16 Oct 20235.655.695.615.685.531,594,100
13 Oct 20235.585.635.535.565.421,136,200
12 Oct 20235.735.755.685.705.551,792,100
11 Oct 20235.765.785.715.765.611,199,800
10 Oct 20235.715.745.695.705.551,130,100
09 Oct 20235.485.555.485.545.401,070,600
06 Oct 20235.535.645.495.635.481,576,000
05 Oct 20235.495.575.495.575.431,089,000
04 Oct 20235.545.575.495.565.42921,700
03 Oct 20235.575.585.525.535.391,160,100
02 Oct 20235.735.755.575.595.441,324,200
29 Sept 20235.855.895.815.835.681,390,200
28 Sept 20235.795.875.785.855.702,006,800
27 Sept 20235.935.945.805.855.701,127,000
26 Sept 20235.855.905.835.845.69959,500
25 Sept 20235.845.915.805.915.761,388,500
22 Sept 20235.996.005.885.935.781,570,200
21 Sept 20235.986.025.965.975.81983,500
20 Sept 20236.076.125.996.005.84928,600
19 Sept 20235.845.885.835.865.711,067,800
18 Sept 20235.935.935.845.875.72904,200
15 Sept 20235.945.985.935.945.791,182,800
14 Sept 20235.936.005.926.005.841,142,300
13 Sept 20235.875.905.825.865.71765,200
12 Sept 20235.755.865.755.845.691,224,000
11 Sept 20235.735.765.725.755.601,173,000
08 Sept 20235.635.675.625.675.521,101,900
07 Sept 20235.715.745.645.665.51798,200
06 Sept 20235.785.805.745.765.611,009,500
05 Sept 20235.895.915.815.825.67755,700
01 Sept 20235.975.985.915.935.78600,200
31 Aug 20235.975.975.875.895.741,420,500
30 Aug 20236.096.156.036.035.871,159,900
29 Aug 20235.925.995.905.995.831,220,300
28 Aug 20235.815.935.805.905.751,362,100
25 Aug 20235.805.825.735.775.62999,900
24 Aug 20235.745.805.735.755.601,142,300
23 Aug 20235.715.785.715.775.62665,900
22 Aug 20235.755.765.705.705.55939,500
21 Aug 20235.785.805.755.805.651,678,400
18 Aug 20235.785.845.775.835.681,145,800
17 Aug 20235.845.875.815.825.671,084,700
16 Aug 20235.835.855.775.795.641,837,300
15 Aug 20236.016.045.975.985.823,068,100
14 Aug 20235.986.025.956.005.841,179,000
11 Aug 20236.036.065.986.045.88837,300
10 Aug 20236.036.075.996.005.841,324,700
10 Aug 20230.141 Dividend
09 Aug 20236.126.166.086.125.82886,700
08 Aug 20236.086.126.056.125.821,592,000
07 Aug 20236.176.216.156.215.91720,500
04 Aug 20236.076.166.056.125.821,499,800
03 Aug 20236.026.115.986.065.773,163,300
02 Aug 20235.996.005.935.965.671,311,200
01 Aug 20236.196.206.086.115.811,442,100
31 Jul 20236.366.406.336.356.041,161,000
28 Jul 20236.416.446.346.346.031,444,200
27 Jul 20236.246.246.156.195.891,702,800
26 Jul 20236.276.376.266.366.051,393,000
25 Jul 20236.516.526.456.486.171,239,000
24 Jul 20236.496.556.476.536.21905,600
21 Jul 20236.566.576.506.516.19954,500
20 Jul 20236.686.716.646.666.34840,900
19 Jul 20236.736.796.696.786.452,253,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...