New Zealand markets closed

NatWest Group plc (NWG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.46-0.12 (-1.82%)
At close: 04:00PM EST
6.44 -0.02 (-0.31%)
After hours: 05:07PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20226.496.526.436.466.461,158,600
20 Jan 20226.686.716.586.586.581,132,700
19 Jan 20226.886.886.776.776.771,174,500
18 Jan 20226.836.896.806.866.86968,500
14 Jan 20226.816.896.816.886.881,062,800
13 Jan 20226.786.846.776.786.781,292,800
12 Jan 20226.666.726.646.716.711,143,400
11 Jan 20226.656.746.646.746.741,151,800
10 Jan 20226.746.766.686.746.74680,200
07 Jan 20226.636.716.616.696.691,248,900
06 Jan 20226.506.636.506.626.621,303,500
05 Jan 20226.436.496.366.376.37894,200
04 Jan 20226.346.376.326.346.34980,000
03 Jan 20226.166.236.156.196.19891,700
31 Dec 20216.106.136.086.116.11562,300
30 Dec 20216.116.136.096.106.10523,600
29 Dec 20216.136.156.116.146.14403,500
28 Dec 20216.116.196.116.156.15424,300
27 Dec 20216.086.156.056.146.14366,100
23 Dec 20216.056.096.056.086.08413,600
22 Dec 20215.956.015.946.006.00582,100
21 Dec 20215.865.925.865.915.911,250,400
20 Dec 20215.765.775.715.775.771,230,700
17 Dec 20215.865.875.775.795.79762,200
16 Dec 20215.966.005.905.915.911,627,700
15 Dec 20215.845.855.745.805.801,138,500
14 Dec 20215.715.795.715.765.76991,600
13 Dec 20215.705.715.665.665.66760,000
10 Dec 20215.775.785.725.755.75733,400
09 Dec 20215.815.835.775.785.78800,800
08 Dec 20215.865.895.845.895.891,801,100
07 Dec 20215.815.925.815.885.882,101,400
06 Dec 20215.735.755.705.725.72823,200
03 Dec 20215.765.765.665.685.68894,500
02 Dec 20215.705.825.705.815.811,030,000
01 Dec 20215.745.755.555.555.551,089,100
30 Nov 20215.675.705.595.635.631,795,700
29 Nov 20215.695.705.595.615.61838,600
26 Nov 20215.645.645.545.615.611,176,800
24 Nov 20215.976.005.955.965.96444,900
23 Nov 20215.966.015.945.985.98619,400
22 Nov 20215.996.025.965.975.97438,800
19 Nov 20215.915.965.885.915.91566,500
18 Nov 20216.036.055.996.036.03559,000
17 Nov 20216.086.116.046.066.06635,400
16 Nov 20215.976.025.975.995.99926,900
15 Nov 20215.935.955.905.915.91417,300
12 Nov 20215.885.905.865.885.88370,600
11 Nov 20215.915.945.895.915.91454,800
10 Nov 20215.825.855.785.805.80766,400
09 Nov 20215.865.875.795.835.83599,100
08 Nov 20215.915.975.905.905.90588,100
05 Nov 20215.815.885.815.855.85798,000
04 Nov 20215.915.915.745.775.771,096,200
03 Nov 20216.086.226.086.206.20524,600
02 Nov 20216.086.116.076.116.11408,000
01 Nov 20216.196.226.136.176.17798,000
29 Oct 20216.096.136.026.056.051,551,300
28 Oct 20216.416.446.386.446.44579,600
27 Oct 20216.456.486.406.416.41602,900
26 Oct 20216.456.506.446.466.46506,200
25 Oct 20216.426.446.386.406.40520,700
22 Oct 20216.366.426.346.426.42859,700
21 Oct 20216.326.376.316.346.341,062,900
20 Oct 20216.436.496.436.476.47873,200
19 Oct 20216.466.486.446.486.48525,400
18 Oct 20216.416.436.396.416.41494,400
15 Oct 20216.386.486.386.476.471,609,000
14 Oct 20216.326.336.286.316.31680,800
13 Oct 20216.266.286.156.276.27910,400
12 Oct 20216.276.286.226.246.24798,300
11 Oct 20216.356.406.226.236.23868,600
08 Oct 20216.126.196.116.176.17701,300
07 Oct 20216.166.196.126.126.121,251,900
06 Oct 20216.246.296.196.286.281,137,300
05 Oct 20216.176.306.176.296.291,299,400
04 Oct 20216.126.196.076.096.09970,100
01 Oct 20216.046.146.006.116.112,233,200
30 Sep 20216.076.126.036.096.092,367,600
29 Sep 20216.046.076.006.056.05862,700
28 Sep 20216.056.085.975.985.981,033,700
27 Sep 20216.046.106.036.096.091,092,200
24 Sep 20215.996.035.965.985.981,342,000
23 Sep 20215.926.005.915.985.981,106,400
22 Sep 20215.775.895.775.835.831,376,100
21 Sep 20215.705.725.635.655.651,196,300
20 Sep 20215.695.725.615.705.701,953,100
17 Sep 20215.935.945.825.845.84739,000
16 Sep 20215.885.915.845.875.87923,200
15 Sep 20215.805.875.805.855.85895,500
14 Sep 20215.865.885.725.745.74891,300
13 Sep 20215.815.855.785.815.811,602,900
10 Sep 20215.775.785.715.725.72668,300
09 Sep 20215.755.825.745.765.76772,700
08 Sep 20215.805.835.765.775.77926,300
07 Sep 20215.915.945.845.855.85709,900
03 Sep 20215.885.955.885.945.94920,800
02 Sep 20215.865.925.865.895.89508,700
01 Sep 20215.875.905.855.865.86617,700
31 Aug 20215.905.945.835.845.841,398,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...