New Zealand markets close in 6 hours 49 minutes

NatWest Group plc (NWG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.50+0.12 (+1.63%)
At close: 03:59PM EST
7.52 +0.02 (+0.27%)
After hours: 04:05PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20237.387.517.367.507.501,204,480
06 Feb 20237.347.397.317.387.381,767,800
03 Feb 20237.487.547.447.497.491,936,600
02 Feb 20237.757.757.657.697.69997,100
01 Feb 20237.707.807.647.767.761,395,800
31 Jan 20237.667.737.637.737.73938,500
30 Jan 20237.707.747.697.727.72757,000
27 Jan 20237.707.777.707.747.74786,400
26 Jan 20237.647.707.607.707.701,039,700
25 Jan 20237.487.637.487.627.621,558,000
24 Jan 20237.407.477.387.437.43485,400
23 Jan 20237.417.477.407.477.471,061,600
20 Jan 20237.367.457.367.457.45824,500
19 Jan 20237.357.377.287.357.35767,200
18 Jan 20237.487.497.397.427.42919,500
17 Jan 20237.437.447.367.447.441,307,100
13 Jan 20237.197.357.197.357.351,962,500
12 Jan 20237.067.167.007.167.162,212,600
11 Jan 20236.816.886.816.876.87468,100
10 Jan 20236.766.796.726.786.78733,800
09 Jan 20236.806.856.786.796.79812,900
06 Jan 20236.696.836.686.826.82587,600
05 Jan 20236.666.766.666.746.741,218,500
04 Jan 20236.606.696.606.676.671,042,600
03 Jan 20236.556.576.506.526.521,389,300
30 Dec 20226.466.496.436.466.46872,700
29 Dec 20226.496.516.476.486.48614,700
28 Dec 20226.566.576.456.456.45870,700
27 Dec 20226.506.596.506.526.52883,900
23 Dec 20226.406.486.406.486.48690,200
22 Dec 20226.426.436.356.426.421,249,500
21 Dec 20226.466.496.456.486.48946,300
20 Dec 20226.396.456.396.426.42935,500
19 Dec 20226.326.376.316.346.341,136,900
16 Dec 20226.346.386.276.336.331,739,300
15 Dec 20226.476.476.316.316.311,427,400
14 Dec 20226.566.686.556.606.603,495,200
13 Dec 20226.646.656.536.576.571,331,600
12 Dec 20226.436.466.396.466.46999,200
09 Dec 20226.476.556.476.486.48794,400
08 Dec 20226.406.426.376.386.38818,300
07 Dec 20226.376.416.346.366.36785,300
06 Dec 20226.396.456.336.386.38941,500
05 Dec 20226.496.506.346.356.35936,800
02 Dec 20226.406.506.406.486.481,367,800
01 Dec 20226.436.446.326.356.351,021,300
30 Nov 20226.356.426.266.406.401,261,200
29 Nov 20226.266.336.256.316.311,234,600
28 Nov 20226.176.206.136.136.13947,700
25 Nov 20226.196.286.196.266.26527,800
23 Nov 20226.166.206.156.196.19800,900
22 Nov 20226.106.146.096.136.131,048,600
21 Nov 20226.156.166.076.146.141,897,800
18 Nov 20226.196.226.166.196.19817,000
17 Nov 20225.956.115.956.106.101,860,200
16 Nov 20225.955.975.905.925.921,077,100
15 Nov 20226.076.085.905.955.951,623,700
14 Nov 20225.895.975.885.915.911,672,900
11 Nov 20225.886.005.875.975.971,905,200
10 Nov 20225.575.725.555.725.721,966,400
09 Nov 20225.455.485.425.435.431,199,300
08 Nov 20225.565.615.525.575.571,481,100
07 Nov 20225.505.565.485.535.531,953,000
04 Nov 20225.355.485.355.485.482,204,800
03 Nov 20225.185.255.175.215.212,582,800
02 Nov 20225.475.545.375.395.391,524,300
01 Nov 20225.505.535.465.485.481,396,400
31 Oct 20225.325.475.325.425.422,883,800
28 Oct 20225.275.305.165.245.243,373,400
27 Oct 20225.685.785.685.725.721,337,000
26 Oct 20225.655.725.635.655.651,398,900
25 Oct 20225.505.645.505.595.591,770,400
24 Oct 20225.445.515.445.465.462,020,900
21 Oct 20225.195.375.185.365.361,299,500
20 Oct 20225.315.425.305.315.314,105,500
19 Oct 20225.195.225.125.175.172,470,700
18 Oct 20225.445.465.365.415.411,982,600
17 Oct 20225.345.395.315.315.312,423,300
14 Oct 20225.245.275.115.115.111,857,400
13 Oct 20225.095.285.075.225.223,929,500
12 Oct 20224.744.774.714.714.711,416,000
11 Oct 20224.985.004.844.864.862,037,000
10 Oct 20225.115.135.015.045.041,486,200
07 Oct 20225.155.165.075.105.101,743,600
06 Oct 20225.155.205.135.135.131,334,200
05 Oct 20225.235.265.155.225.221,225,500
04 Oct 20225.315.375.305.355.352,565,700
03 Oct 20225.055.175.005.155.152,376,700
30 Sept 20224.955.094.944.994.993,040,600
29 Sept 20224.874.934.794.894.894,912,700
28 Sept 20224.864.994.834.984.982,827,600
27 Sept 20225.085.134.974.974.973,676,500
26 Sept 20225.145.195.015.055.052,660,800
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 20226.346.376.306.356.35784,200
15 Sept 20226.386.466.366.386.38843,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...