UK Markets close in 1 hr 15 mins

NatWest Group plc (NWG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.44-0.01 (-0.18%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20225.375.455.315.445.441,628,900
30 Jun 20225.395.485.325.455.453,611,700
29 Jun 20225.525.615.455.575.579,438,700
28 Jun 20225.575.625.525.525.522,340,000
27 Jun 20225.525.585.515.535.532,679,100
24 Jun 20225.515.585.505.575.571,997,600
23 Jun 20225.535.555.405.495.493,207,000
22 Jun 20225.635.745.615.715.714,385,800
21 Jun 20225.545.555.495.515.512,271,400
17 Jun 20225.415.445.345.395.392,540,300
16 Jun 20225.425.445.335.395.392,976,600
15 Jun 20225.545.625.465.595.593,127,300
14 Jun 20225.425.435.295.355.352,998,200
13 Jun 20225.415.445.345.375.372,570,500
10 Jun 20225.605.615.505.515.512,733,400
09 Jun 20225.815.845.725.735.731,501,900
08 Jun 20225.815.845.755.805.801,365,000
07 Jun 20225.795.865.785.865.86961,200
06 Jun 20225.885.935.825.845.841,324,100
03 Jun 20225.785.805.745.775.77903,200
02 Jun 20225.805.845.755.835.83955,400
01 Jun 20225.845.855.735.805.801,175,800
31 May 20225.795.885.785.845.841,424,700
27 May 20225.835.875.815.845.841,257,500
26 May 20225.655.745.645.735.731,148,900
25 May 20225.535.655.535.615.611,343,300
24 May 20225.535.595.485.575.572,070,500
23 May 20225.485.565.445.515.513,077,700
20 May 20225.375.375.235.325.321,839,500
19 May 20225.265.355.265.315.312,072,900
18 May 20225.365.375.265.295.291,425,800
17 May 20225.365.435.355.425.421,898,700
16 May 20225.195.295.175.255.251,328,100
13 May 20225.145.245.145.215.212,776,400
12 May 20225.065.165.025.115.114,599,900
11 May 20225.125.195.005.005.003,146,400
10 May 20225.185.205.045.115.112,849,600
09 May 20225.135.175.085.105.102,526,600
06 May 20225.245.285.205.265.262,728,600
05 May 20225.365.385.215.275.272,516,000
04 May 20225.605.735.565.705.701,815,400
03 May 20225.585.645.575.635.631,924,900
02 May 20225.425.445.335.435.431,716,700
29 Apr 20225.465.565.405.425.421,492,400
28 Apr 20225.635.725.575.685.682,058,700
27 Apr 20225.615.655.565.595.592,013,500
26 Apr 20225.665.725.575.585.582,277,800
25 Apr 20225.675.715.575.705.702,302,800
22 Apr 20225.815.825.725.755.751,265,300
21 Apr 20225.996.015.885.895.891,327,900
20 Apr 20225.915.985.905.925.921,645,700
19 Apr 20225.775.835.765.835.831,275,000
18 Apr 20225.685.805.645.775.77996,800
14 Apr 20225.755.785.705.745.741,008,200
13 Apr 20225.655.775.655.755.751,440,800
12 Apr 20225.675.725.595.625.621,376,200
11 Apr 20225.735.805.705.715.711,340,600
08 Apr 20225.635.705.615.655.651,850,900
07 Apr 20225.635.695.565.675.672,513,100
06 Apr 20225.525.605.475.565.563,237,900
05 Apr 20225.655.665.605.635.631,446,700
04 Apr 20225.695.755.675.715.711,435,200
01 Apr 20225.755.795.715.785.781,815,200
31 Mar 20225.765.775.685.685.681,581,600
30 Mar 20225.905.905.795.815.811,368,600
29 Mar 20225.945.965.895.945.941,164,100
28 Mar 20225.895.895.755.835.831,206,100
25 Mar 20225.915.925.845.905.902,277,100
24 Mar 20225.915.985.885.935.932,486,100
23 Mar 20225.855.925.805.805.801,743,400
22 Mar 20225.885.975.885.925.926,169,600
21 Mar 20225.695.725.655.695.691,714,100
18 Mar 20225.605.705.575.685.681,444,700
17 Mar 20225.605.675.535.655.653,743,000
16 Mar 20225.785.865.735.845.842,465,800
15 Mar 20225.705.725.605.675.672,048,400
14 Mar 20225.585.725.555.655.652,420,700
11 Mar 20225.495.525.375.385.381,437,500
10 Mar 20225.455.495.405.425.422,195,300
09 Mar 20225.535.595.485.545.543,242,500
08 Mar 20225.265.415.145.285.286,539,000
07 Mar 20225.235.254.995.005.004,165,500
04 Mar 20225.535.535.355.415.412,803,200
03 Mar 20225.905.935.735.775.772,366,400
02 Mar 20225.855.935.835.905.902,011,500
01 Mar 20226.016.045.735.775.772,522,200
28 Feb 20226.096.186.066.116.112,025,500
25 Feb 20226.306.396.296.386.381,961,800
24 Feb 20226.116.186.016.176.173,697,500
23 Feb 20226.586.626.476.496.491,686,400
22 Feb 20226.566.606.466.526.522,572,500
18 Feb 20226.426.456.346.396.391,763,700
17 Feb 20226.586.626.486.486.482,664,300
16 Feb 20226.636.696.636.666.66915,000
15 Feb 20226.696.736.666.696.692,864,900
14 Feb 20226.646.656.556.626.621,631,100
11 Feb 20226.836.946.676.686.682,822,000
10 Feb 20226.907.006.876.886.881,790,400
09 Feb 20226.836.896.816.856.85836,500
08 Feb 20226.786.856.776.846.841,531,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...