New Zealand markets open in 10 hours

NatWest Group plc (NWG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.36-0.54 (-9.15%)
At close: 04:00PM EDT
5.62 +0.26 (+4.85%)
After hours: 06:48PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20225.585.585.325.365.361,950,700
22 Sept 20225.985.995.885.905.901,042,800
21 Sept 20226.116.135.975.975.971,255,900
20 Sept 20226.266.286.196.226.221,210,500
19 Sept 20226.316.416.226.396.39755,200
16 Sept 20226.346.376.306.356.35783,700
15 Sept 20226.386.466.366.386.38843,000
14 Sept 20226.286.366.286.356.35870,200
13 Sept 20226.336.406.286.316.311,193,700
12 Sept 20226.346.426.326.376.371,070,800
09 Sept 20226.126.226.116.206.20894,300
08 Sept 20225.956.015.925.975.971,752,600
07 Sept 20225.836.025.826.006.002,496,500
06 Sept 20226.036.045.925.965.962,885,000
02 Sept 20225.875.945.755.785.781,261,900
01 Sept 20226.466.465.595.685.681,133,800
31 Aug 20225.965.965.965.965.96-
30 Aug 20225.965.965.965.965.96-
30 Aug 20220.421 Dividend
30 Aug 2022928:1000 Stock split
29 Aug 20226.406.446.396.426.00919,370
26 Aug 20226.626.636.406.405.981,345,693
25 Aug 20226.556.596.536.586.151,452,970
25 Aug 20220.090517 Dividend
24 Aug 20226.616.676.586.666.14945,261
23 Aug 20226.726.796.716.736.211,102,557
22 Aug 20226.696.726.656.706.181,421,696
19 Aug 20226.796.816.736.776.241,147,843
18 Aug 20226.926.936.896.916.371,035,091
17 Aug 20226.946.996.926.976.431,297,158
16 Aug 20226.896.976.886.956.411,043,722
15 Aug 20226.916.956.886.946.40866,659
12 Aug 20226.977.026.946.986.441,519,786
11 Aug 20226.926.936.866.906.361,124,365
10 Aug 20226.886.946.866.916.371,546,790
09 Aug 20226.776.806.756.776.241,219,949
08 Aug 20226.766.796.716.736.211,162,320
05 Aug 20226.656.766.646.726.201,283,424
04 Aug 20226.656.696.636.686.161,272,102
03 Aug 20226.686.726.636.696.172,029,165
02 Aug 20226.816.816.706.706.181,742,413
01 Aug 20226.836.886.776.816.282,719,968
29 Jul 20226.536.736.526.706.184,613,088
28 Jul 20226.146.166.106.155.671,185,984
27 Jul 20226.176.296.166.275.781,270,339
26 Jul 20226.036.096.026.055.571,468,282
25 Jul 20226.106.146.076.105.621,304,954
22 Jul 20225.935.985.885.925.451,009,664
21 Jul 20225.875.995.875.995.521,184,592
20 Jul 20225.965.995.895.945.471,184,035
19 Jul 20225.966.065.966.065.581,328,710
18 Jul 20225.785.855.775.785.322,381,712
15 Jul 20225.585.685.575.675.222,554,506
14 Jul 20225.505.545.445.515.083,055,162
13 Jul 20225.665.695.605.675.221,317,389
12 Jul 20225.635.775.635.715.261,361,283
11 Jul 20225.735.755.685.705.251,271,638
08 Jul 20225.795.805.735.775.31844,573
07 Jul 20225.705.775.705.745.291,616,947
06 Jul 20225.585.615.525.605.162,846,640
05 Jul 20225.645.705.575.695.242,548,474
01 Jul 20225.795.875.725.865.401,511,619
30 Jun 20225.815.915.735.875.413,351,658
29 Jun 20225.956.055.876.005.538,759,114
28 Jun 20226.006.065.955.955.482,171,520
27 Jun 20225.956.015.945.965.492,486,205
24 Jun 20225.946.015.936.005.531,853,773
23 Jun 20225.965.985.825.925.452,976,096
22 Jun 20226.076.196.056.155.674,070,022
21 Jun 20225.975.985.925.945.472,107,859
17 Jun 20225.835.865.755.815.352,357,398
16 Jun 20225.845.865.745.815.352,762,285
15 Jun 20225.976.065.886.025.552,902,134
14 Jun 20225.845.855.705.775.312,782,330
13 Jun 20225.835.865.755.795.332,385,424
10 Jun 20226.036.055.935.945.472,536,595
09 Jun 20226.266.296.166.175.691,393,763
08 Jun 20226.266.296.206.255.761,266,720
07 Jun 20226.246.316.236.315.82891,994
06 Jun 20226.346.396.276.295.801,228,765
03 Jun 20226.236.256.196.225.73838,170
02 Jun 20226.256.296.206.285.79886,611
01 Jun 20226.296.306.176.255.761,091,142
31 May 20226.246.346.236.295.801,322,122
27 May 20226.286.336.266.295.801,166,960
26 May 20226.096.196.086.175.691,066,179
25 May 20225.966.095.966.055.571,246,582
24 May 20225.966.025.916.005.531,921,424
23 May 20225.915.995.865.945.472,856,106
20 May 20225.795.795.645.735.281,707,056
19 May 20225.675.775.675.725.271,923,651
18 May 20225.785.795.675.705.251,323,142
17 May 20225.785.855.775.845.381,761,994
16 May 20225.595.705.575.665.211,232,477
13 May 20225.545.655.545.615.172,576,499
12 May 20225.455.565.415.515.084,268,707
11 May 20225.525.595.395.394.972,919,859
10 May 20225.585.605.435.515.082,644,429
09 May 20225.535.575.475.505.072,344,685
06 May 20225.655.695.605.675.222,532,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...