UK Markets closed

NatWest Group plc (NWG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.83+0.18 (+3.19%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20215.885.955.885.945.9492,080,000
02 Sept 20215.865.925.865.895.8950,870,000
01 Sept 20215.875.905.855.865.8661,770,000
31 Aug 20215.905.945.835.845.84139,880,000
30 Aug 20216.016.025.925.935.9346,810,000
27 Aug 20215.966.035.966.026.0243,320,000
26 Aug 20215.996.045.935.945.9462,650,000
25 Aug 20215.875.955.855.945.94108,290,000
24 Aug 20215.785.885.785.865.8686,930,000
23 Aug 20215.815.855.815.845.8486,280,000
20 Aug 20215.775.835.755.815.8183,150,000
19 Aug 20215.825.855.775.805.80116,110,000
18 Aug 20215.815.905.805.825.8283,240,000
17 Aug 20215.925.955.805.855.8586,160,000
16 Aug 20216.026.055.996.046.0480,770,000
13 Aug 20216.116.136.066.096.0983,270,000
12 Aug 20216.116.146.076.106.1076,260,000
11 Aug 20216.086.146.086.146.1478,360,000
10 Aug 20215.976.035.966.016.0179,990,000
09 Aug 20215.996.045.976.026.0277,040,000
06 Aug 20215.935.995.915.995.9983,890,000
05 Aug 20215.825.895.815.875.8758,850,000
04 Aug 20215.825.855.805.805.80103,870,000
03 Aug 20215.775.835.705.815.811,241,800
02 Aug 2021------
30 Jul 20215.605.675.575.595.591,350,500
29 Jul 20215.715.755.685.715.71631,400
28 Jul 20215.625.655.565.625.62626,200
27 Jul 20215.515.605.495.595.591,284,000
26 Jul 20215.475.585.455.575.571,038,000
23 Jul 20215.525.535.465.475.471,363,900
22 Jul 20215.395.395.325.335.331,276,400
21 Jul 20215.405.505.405.495.491,201,200
20 Jul 20215.105.285.085.265.261,517,800
19 Jul 20215.305.325.205.235.231,459,800
16 Jul 20215.625.645.455.475.471,299,900
15 Jul 20215.635.705.605.645.64761,700
14 Jul 20215.745.785.655.695.691,788,300
13 Jul 20215.695.695.585.595.59988,100
12 Jul 20215.635.805.625.785.781,158,400
09 Jul 20215.545.655.515.635.631,059,400
08 Jul 20215.415.455.365.375.371,448,700
07 Jul 20215.575.615.535.585.58727,700
06 Jul 20215.715.715.575.595.591,131,800
02 Jul 20215.685.685.605.615.61453,700
01 Jul 20215.685.725.665.725.72852,400
30 Jun 20215.615.675.595.645.64716,700
29 Jun 20215.655.695.635.635.63750,400
28 Jun 20215.755.755.665.695.691,083,500
25 Jun 20215.815.815.775.795.79712,600
24 Jun 20215.805.865.785.855.85547,400
23 Jun 20215.745.775.725.755.75667,700
22 Jun 20215.675.715.625.705.70975,300
21 Jun 20215.595.675.585.665.661,376,500
18 Jun 20215.625.645.565.565.561,962,700
17 Jun 20215.855.885.675.715.711,411,200
16 Jun 20215.845.895.775.855.851,326,500
15 Jun 20215.815.865.795.855.851,077,700
14 Jun 20215.845.855.785.805.80887,000
11 Jun 20215.795.845.795.845.84357,000
10 Jun 20215.865.875.775.785.78702,400
09 Jun 20215.835.835.785.785.78780,600
08 Jun 20215.935.965.905.925.921,246,300
07 Jun 20215.976.015.956.016.01923,900
04 Jun 20215.945.975.905.965.961,523,000
03 Jun 20215.945.985.925.985.981,605,400
02 Jun 20215.945.995.925.985.982,055,500
01 Jun 20215.945.985.925.955.951,922,400
28 May 20215.895.955.885.955.951,799,400
27 May 20215.845.945.835.925.921,531,000
26 May 20215.645.745.615.715.71925,600
25 May 20215.775.805.705.705.701,090,000
24 May 20215.725.785.695.775.77791,400
21 May 20215.745.775.715.765.761,228,000
20 May 20215.685.775.645.755.751,630,700
19 May 20215.615.665.555.655.651,535,800
18 May 20215.655.695.615.625.621,419,400
17 May 20215.475.535.435.515.511,333,300
14 May 20215.435.535.425.505.501,274,900
13 May 20215.295.405.295.375.371,956,100
12 May 20215.395.405.285.295.291,721,200
11 May 20215.435.485.375.435.432,610,900
10 May 20215.735.805.415.425.424,824,500
07 May 20215.525.635.515.625.621,367,400
06 May 20215.555.565.445.495.491,822,400
05 May 20215.455.555.425.535.53686,700
04 May 20215.425.455.335.385.381,203,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...