Mail

NWG - NatWest Group plc

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	6.48	6.49	6.40	6.43	6.43	994,700
02 Jun 2023	6.62	6.68	6.61	6.67	6.67	1,546,300
01 Jun 2023	6.57	6.64	6.56	6.61	6.61	1,228,600
31 May 2023	6.53	6.53	6.43	6.47	6.47	1,964,800
30 May 2023	6.67	6.68	6.58	6.63	6.63	1,213,400
26 May 2023	6.64	6.67	6.62	6.67	6.67	874,200
25 May 2023	6.64	6.66	6.60	6.65	6.65	810,700
24 May 2023	6.71	6.72	6.62	6.64	6.64	869,600
23 May 2023	6.84	6.87	6.78	6.78	6.78	1,191,800
22 May 2023	6.77	6.79	6.73	6.78	6.78	1,572,200
19 May 2023	6.71	6.74	6.69	6.72	6.72	1,078,000
18 May 2023	6.69	6.71	6.63	6.68	6.68	1,238,200
17 May 2023	6.64	6.77	6.62	6.74	6.74	1,943,200
16 May 2023	6.61	6.64	6.58	6.60	6.60	896,000
15 May 2023	6.62	6.68	6.61	6.68	6.68	1,081,600
12 May 2023	6.57	6.57	6.50	6.52	6.52	786,700
11 May 2023	6.44	6.54	6.43	6.53	6.53	1,409,900
10 May 2023	6.62	6.62	6.53	6.60	6.60	1,687,300
09 May 2023	6.60	6.64	6.58	6.62	6.62	1,122,200
08 May 2023	6.62	6.67	6.61	6.64	6.64	689,300
05 May 2023	6.53	6.65	6.52	6.63	6.63	2,036,700
04 May 2023	6.43	6.46	6.30	6.35	6.35	3,423,400
03 May 2023	6.41	6.46	6.35	6.36	6.36	3,011,000
02 May 2023	6.60	6.60	6.41	6.48	6.48	3,728,700
01 May 2023	6.60	6.69	6.48	6.50	6.50	2,543,800
28 Apr 2023	6.60	6.70	6.59	6.63	6.63	2,482,200
27 Apr 2023	6.89	6.98	6.86	6.97	6.97	1,561,600
26 Apr 2023	6.83	6.88	6.80	6.83	6.83	1,528,300
25 Apr 2023	6.74	6.76	6.64	6.66	6.66	1,537,800
24 Apr 2023	6.86	6.95	6.86	6.95	6.95	1,220,400
21 Apr 2023	6.88	6.88	6.81	6.83	6.83	2,287,700
20 Apr 2023	6.86	7.02	6.85	6.95	6.95	4,414,300
19 Apr 2023	6.86	6.91	6.85	6.90	6.90	859,500
18 Apr 2023	6.86	6.88	6.82	6.86	6.86	1,000,600
17 Apr 2023	6.78	6.81	6.74	6.81	6.81	1,980,900
14 Apr 2023	6.95	6.97	6.88	6.93	6.93	2,557,900
13 Apr 2023	6.88	6.89	6.85	6.88	6.88	1,300,300
12 Apr 2023	6.85	6.87	6.78	6.81	6.81	1,187,300
11 Apr 2023	6.75	6.77	6.73	6.77	6.77	1,162,400
10 Apr 2023	6.78	6.83	6.75	6.79	6.79	921,100
06 Apr 2023	6.65	6.74	6.65	6.72	6.72	1,057,200
05 Apr 2023	6.62	6.65	6.57	6.63	6.63	1,464,700
04 Apr 2023	6.69	6.69	6.60	6.66	6.66	1,418,100
03 Apr 2023	6.67	6.72	6.60	6.65	6.65	1,935,100
31 Mar 2023	6.60	6.63	6.55	6.60	6.60	1,060,100
30 Mar 2023	6.68	6.69	6.57	6.60	6.60	1,434,600
29 Mar 2023	6.58	6.61	6.56	6.61	6.61	1,575,300
28 Mar 2023	6.42	6.51	6.41	6.50	6.50	1,798,000
27 Mar 2023	6.38	6.54	6.37	6.52	6.52	3,187,200
24 Mar 2023	6.33	6.43	6.26	6.43	6.43	3,246,000
23 Mar 2023	6.70	6.73	6.49	6.52	6.52	2,523,300
22 Mar 2023	6.74	6.75	6.52	6.52	6.52	2,077,300
21 Mar 2023	6.69	6.78	6.63	6.67	6.67	4,323,600
20 Mar 2023	6.30	6.37	6.27	6.30	6.30	6,094,000
17 Mar 2023	6.29	6.32	6.21	6.22	6.22	3,504,700
16 Mar 2023	6.24	6.49	6.24	6.47	6.47	3,632,100
16 Mar 2023	0.24 Dividend
15 Mar 2023	6.38	6.48	6.30	6.40	6.16	3,804,100
14 Mar 2023	6.83	6.86	6.69	6.76	6.51	2,188,200
13 Mar 2023	6.63	6.73	6.57	6.62	6.37	3,729,100
10 Mar 2023	6.92	6.96	6.76	6.80	6.55	2,218,900
09 Mar 2023	7.07	7.10	6.95	6.96	6.70	1,838,900
08 Mar 2023	6.97	7.04	6.97	6.99	6.73	634,600
07 Mar 2023	7.04	7.04	6.89	6.90	6.64	1,533,500
06 Mar 2023	7.03	7.12	7.01	7.11	6.84	1,038,000
03 Mar 2023	7.11	7.20	7.10	7.20	6.93	592,200
02 Mar 2023	7.06	7.10	7.03	7.09	6.82	1,137,400
01 Mar 2023	7.12	7.14	7.07	7.13	6.86	1,380,000
28 Feb 2023	7.17	7.19	7.07	7.08	6.81	1,992,500
27 Feb 2023	6.98	7.04	6.97	7.00	6.74	1,355,800
24 Feb 2023	6.82	6.86	6.79	6.84	6.58	1,774,000
23 Feb 2023	7.04	7.04	6.91	6.97	6.71	2,055,600
22 Feb 2023	6.91	6.97	6.90	6.92	6.66	1,380,300
21 Feb 2023	6.84	6.91	6.81	6.87	6.61	1,869,600
17 Feb 2023	7.00	7.03	6.91	7.01	6.75	2,310,800
16 Feb 2023	7.38	7.48	7.37	7.45	7.17	1,306,100
15 Feb 2023	7.29	7.42	7.27	7.39	7.11	1,565,100
14 Feb 2023	7.50	7.63	7.50	7.59	7.31	1,955,300
13 Feb 2023	7.46	7.51	7.45	7.51	7.23	682,000
10 Feb 2023	7.49	7.49	7.43	7.47	7.19	807,400
09 Feb 2023	7.61	7.63	7.53	7.53	7.25	995,300
08 Feb 2023	7.53	7.53	7.48	7.50	7.22	992,700
07 Feb 2023	7.38	7.51	7.36	7.51	7.23	1,226,200
06 Feb 2023	7.34	7.39	7.31	7.38	7.10	1,767,800
03 Feb 2023	7.48	7.54	7.44	7.49	7.21	1,936,600
02 Feb 2023	7.75	7.75	7.65	7.69	7.40	997,100
01 Feb 2023	7.70	7.80	7.64	7.76	7.47	1,395,800
31 Jan 2023	7.66	7.73	7.63	7.73	7.44	938,500
30 Jan 2023	7.70	7.74	7.69	7.72	7.43	757,000
27 Jan 2023	7.70	7.77	7.70	7.74	7.45	786,400
26 Jan 2023	7.64	7.70	7.60	7.70	7.41	1,039,700
25 Jan 2023	7.48	7.63	7.48	7.62	7.33	1,558,000
24 Jan 2023	7.40	7.47	7.38	7.43	7.15	485,400
23 Jan 2023	7.41	7.47	7.40	7.47	7.19	1,061,600
20 Jan 2023	7.36	7.45	7.36	7.45	7.17	824,500
19 Jan 2023	7.35	7.37	7.28	7.35	7.07	767,200
18 Jan 2023	7.48	7.49	7.39	7.42	7.14	919,500
17 Jan 2023	7.43	7.44	7.36	7.44	7.16	1,307,100
13 Jan 2023	7.19	7.35	7.19	7.35	7.07	1,962,500
12 Jan 2023	7.06	7.16	7.00	7.16	6.89	2,212,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...