NatWest Group plc (NWG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 5.47 | 5.49 | 5.43 | 5.44 | 5.44 | 1,532,500 |
| 04 Dec 2023 | 5.42 | 5.51 | 5.41 | 5.49 | 5.49 | 4,590,600 |
| 01 Dec 2023 | 5.35 | 5.47 | 5.35 | 5.46 | 5.46 | 2,283,800 |
| 01 Dec 2023 | 0.139 Dividend | |||||
| 30 Nov 2023 | 5.34 | 5.36 | 5.28 | 5.35 | 5.21 | 3,072,700 |
| 29 Nov 2023 | 5.26 | 5.33 | 5.26 | 5.30 | 5.16 | 1,340,300 |
| 28 Nov 2023 | 5.17 | 5.22 | 5.16 | 5.20 | 5.06 | 1,717,500 |
| 27 Nov 2023 | 5.20 | 5.22 | 5.16 | 5.19 | 5.06 | 1,324,100 |
| 24 Nov 2023 | 5.18 | 5.24 | 5.18 | 5.23 | 5.09 | 873,100 |
| 22 Nov 2023 | 5.12 | 5.15 | 5.10 | 5.13 | 5.00 | 937,400 |
| 21 Nov 2023 | 5.24 | 5.25 | 5.18 | 5.19 | 5.06 | 1,175,100 |
| 20 Nov 2023 | 5.20 | 5.24 | 5.19 | 5.24 | 5.10 | 1,573,000 |
| 17 Nov 2023 | 5.16 | 5.25 | 5.15 | 5.25 | 5.11 | 2,204,700 |
| 16 Nov 2023 | 5.05 | 5.06 | 4.98 | 4.99 | 4.86 | 1,566,800 |
| 15 Nov 2023 | 5.12 | 5.14 | 5.09 | 5.12 | 4.99 | 2,083,300 |
| 14 Nov 2023 | 4.95 | 5.06 | 4.95 | 5.06 | 4.93 | 1,930,600 |
| 13 Nov 2023 | 4.84 | 4.86 | 4.79 | 4.80 | 4.68 | 2,638,500 |
| 10 Nov 2023 | 4.88 | 4.90 | 4.83 | 4.89 | 4.76 | 1,621,600 |
| 09 Nov 2023 | 4.93 | 4.98 | 4.87 | 4.87 | 4.74 | 2,371,200 |
| 08 Nov 2023 | 4.82 | 4.86 | 4.81 | 4.82 | 4.69 | 3,582,300 |
| 07 Nov 2023 | 4.86 | 4.87 | 4.81 | 4.83 | 4.70 | 2,997,100 |
| 06 Nov 2023 | 4.79 | 4.79 | 4.68 | 4.70 | 4.58 | 3,397,000 |
| 03 Nov 2023 | 4.64 | 4.71 | 4.64 | 4.69 | 4.57 | 2,126,900 |
| 02 Nov 2023 | 4.50 | 4.51 | 4.46 | 4.51 | 4.39 | 3,129,500 |
| 01 Nov 2023 | 4.37 | 4.40 | 4.30 | 4.33 | 4.22 | 1,915,900 |
| 31 Oct 2023 | 4.36 | 4.40 | 4.36 | 4.39 | 4.28 | 3,222,100 |
| 30 Oct 2023 | 4.53 | 4.53 | 4.37 | 4.38 | 4.27 | 3,264,400 |
| 27 Oct 2023 | 4.52 | 4.53 | 4.40 | 4.42 | 4.31 | 3,830,100 |
| 26 Oct 2023 | 5.08 | 5.12 | 5.03 | 5.08 | 4.95 | 2,212,000 |
| 25 Oct 2023 | 5.11 | 5.14 | 5.09 | 5.12 | 4.99 | 2,463,900 |
| 24 Oct 2023 | 5.21 | 5.24 | 5.13 | 5.16 | 5.03 | 2,748,400 |
| 23 Oct 2023 | 5.33 | 5.38 | 5.32 | 5.33 | 5.19 | 1,588,200 |
| 20 Oct 2023 | 5.46 | 5.46 | 5.37 | 5.38 | 5.24 | 1,405,100 |
| 19 Oct 2023 | 5.51 | 5.56 | 5.45 | 5.46 | 5.32 | 1,509,500 |
| 18 Oct 2023 | 5.68 | 5.70 | 5.58 | 5.60 | 5.45 | 1,234,000 |
| 17 Oct 2023 | 5.68 | 5.81 | 5.68 | 5.76 | 5.61 | 2,367,600 |
| 16 Oct 2023 | 5.65 | 5.69 | 5.61 | 5.68 | 5.53 | 1,594,100 |
| 13 Oct 2023 | 5.58 | 5.63 | 5.53 | 5.56 | 5.42 | 1,136,200 |
| 12 Oct 2023 | 5.73 | 5.75 | 5.68 | 5.70 | 5.55 | 1,792,100 |
| 11 Oct 2023 | 5.76 | 5.78 | 5.71 | 5.76 | 5.61 | 1,199,800 |
| 10 Oct 2023 | 5.71 | 5.74 | 5.69 | 5.70 | 5.55 | 1,130,100 |
| 09 Oct 2023 | 5.48 | 5.55 | 5.48 | 5.54 | 5.40 | 1,070,600 |
| 06 Oct 2023 | 5.53 | 5.64 | 5.49 | 5.63 | 5.48 | 1,576,000 |
| 05 Oct 2023 | 5.49 | 5.57 | 5.49 | 5.57 | 5.43 | 1,089,000 |
| 04 Oct 2023 | 5.54 | 5.57 | 5.49 | 5.56 | 5.42 | 921,700 |
| 03 Oct 2023 | 5.57 | 5.58 | 5.52 | 5.53 | 5.39 | 1,160,100 |
| 02 Oct 2023 | 5.73 | 5.75 | 5.57 | 5.59 | 5.44 | 1,324,200 |
| 29 Sept 2023 | 5.85 | 5.89 | 5.81 | 5.83 | 5.68 | 1,390,200 |
| 28 Sept 2023 | 5.79 | 5.87 | 5.78 | 5.85 | 5.70 | 2,006,800 |
| 27 Sept 2023 | 5.93 | 5.94 | 5.80 | 5.85 | 5.70 | 1,127,000 |
| 26 Sept 2023 | 5.85 | 5.90 | 5.83 | 5.84 | 5.69 | 959,500 |
| 25 Sept 2023 | 5.84 | 5.91 | 5.80 | 5.91 | 5.76 | 1,388,500 |
| 22 Sept 2023 | 5.99 | 6.00 | 5.88 | 5.93 | 5.78 | 1,570,200 |
| 21 Sept 2023 | 5.98 | 6.02 | 5.96 | 5.97 | 5.81 | 983,500 |
| 20 Sept 2023 | 6.07 | 6.12 | 5.99 | 6.00 | 5.84 | 928,600 |
| 19 Sept 2023 | 5.84 | 5.88 | 5.83 | 5.86 | 5.71 | 1,067,800 |
| 18 Sept 2023 | 5.93 | 5.93 | 5.84 | 5.87 | 5.72 | 904,200 |
| 15 Sept 2023 | 5.94 | 5.98 | 5.93 | 5.94 | 5.79 | 1,182,800 |
| 14 Sept 2023 | 5.93 | 6.00 | 5.92 | 6.00 | 5.84 | 1,142,300 |
| 13 Sept 2023 | 5.87 | 5.90 | 5.82 | 5.86 | 5.71 | 765,200 |
| 12 Sept 2023 | 5.75 | 5.86 | 5.75 | 5.84 | 5.69 | 1,224,000 |
| 11 Sept 2023 | 5.73 | 5.76 | 5.72 | 5.75 | 5.60 | 1,173,000 |
| 08 Sept 2023 | 5.63 | 5.67 | 5.62 | 5.67 | 5.52 | 1,101,900 |
| 07 Sept 2023 | 5.71 | 5.74 | 5.64 | 5.66 | 5.51 | 798,200 |
| 06 Sept 2023 | 5.78 | 5.80 | 5.74 | 5.76 | 5.61 | 1,009,500 |
| 05 Sept 2023 | 5.89 | 5.91 | 5.81 | 5.82 | 5.67 | 755,700 |
| 01 Sept 2023 | 5.97 | 5.98 | 5.91 | 5.93 | 5.78 | 600,200 |
| 31 Aug 2023 | 5.97 | 5.97 | 5.87 | 5.89 | 5.74 | 1,420,500 |
| 30 Aug 2023 | 6.09 | 6.15 | 6.03 | 6.03 | 5.87 | 1,159,900 |
| 29 Aug 2023 | 5.92 | 5.99 | 5.90 | 5.99 | 5.83 | 1,220,300 |
| 28 Aug 2023 | 5.81 | 5.93 | 5.80 | 5.90 | 5.75 | 1,362,100 |
| 25 Aug 2023 | 5.80 | 5.82 | 5.73 | 5.77 | 5.62 | 999,900 |
| 24 Aug 2023 | 5.74 | 5.80 | 5.73 | 5.75 | 5.60 | 1,142,300 |
| 23 Aug 2023 | 5.71 | 5.78 | 5.71 | 5.77 | 5.62 | 665,900 |
| 22 Aug 2023 | 5.75 | 5.76 | 5.70 | 5.70 | 5.55 | 939,500 |
| 21 Aug 2023 | 5.78 | 5.80 | 5.75 | 5.80 | 5.65 | 1,678,400 |
| 18 Aug 2023 | 5.78 | 5.84 | 5.77 | 5.83 | 5.68 | 1,145,800 |
| 17 Aug 2023 | 5.84 | 5.87 | 5.81 | 5.82 | 5.67 | 1,084,700 |
| 16 Aug 2023 | 5.83 | 5.85 | 5.77 | 5.79 | 5.64 | 1,837,300 |
| 15 Aug 2023 | 6.01 | 6.04 | 5.97 | 5.98 | 5.82 | 3,068,100 |
| 14 Aug 2023 | 5.98 | 6.02 | 5.95 | 6.00 | 5.84 | 1,179,000 |
| 11 Aug 2023 | 6.03 | 6.06 | 5.98 | 6.04 | 5.88 | 837,300 |
| 10 Aug 2023 | 6.03 | 6.07 | 5.99 | 6.00 | 5.84 | 1,324,700 |
| 10 Aug 2023 | 0.141 Dividend | |||||
| 09 Aug 2023 | 6.12 | 6.16 | 6.08 | 6.12 | 5.82 | 886,700 |
| 08 Aug 2023 | 6.08 | 6.12 | 6.05 | 6.12 | 5.82 | 1,592,000 |
| 07 Aug 2023 | 6.17 | 6.21 | 6.15 | 6.21 | 5.91 | 720,500 |
| 04 Aug 2023 | 6.07 | 6.16 | 6.05 | 6.12 | 5.82 | 1,499,800 |
| 03 Aug 2023 | 6.02 | 6.11 | 5.98 | 6.06 | 5.77 | 3,163,300 |
| 02 Aug 2023 | 5.99 | 6.00 | 5.93 | 5.96 | 5.67 | 1,311,200 |
| 01 Aug 2023 | 6.19 | 6.20 | 6.08 | 6.11 | 5.81 | 1,442,100 |
| 31 Jul 2023 | 6.36 | 6.40 | 6.33 | 6.35 | 6.04 | 1,161,000 |
| 28 Jul 2023 | 6.41 | 6.44 | 6.34 | 6.34 | 6.03 | 1,444,200 |
| 27 Jul 2023 | 6.24 | 6.24 | 6.15 | 6.19 | 5.89 | 1,702,800 |
| 26 Jul 2023 | 6.27 | 6.37 | 6.26 | 6.36 | 6.05 | 1,393,000 |
| 25 Jul 2023 | 6.51 | 6.52 | 6.45 | 6.48 | 6.17 | 1,239,000 |
| 24 Jul 2023 | 6.49 | 6.55 | 6.47 | 6.53 | 6.21 | 905,600 |
| 21 Jul 2023 | 6.56 | 6.57 | 6.50 | 6.51 | 6.19 | 954,500 |
| 20 Jul 2023 | 6.68 | 6.71 | 6.64 | 6.66 | 6.34 | 840,900 |
| 19 Jul 2023 | 6.73 | 6.79 | 6.69 | 6.78 | 6.45 | 2,253,200 |
| *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.