UK Markets open in 7 hrs 5 mins

NatWest Group plc (NWG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.47+0.16 (+2.54%)
At close: 4:00PM EDT
6.47 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 Sept 20216.076.126.036.096.092,367,600
29 Sept 20216.046.076.006.056.05862,700
28 Sept 20216.056.085.975.985.981,033,700
27 Sept 20216.046.106.036.096.091,092,200
24 Sept 20215.996.035.965.985.981,342,000
23 Sept 20215.926.005.915.985.981,106,400
22 Sept 20215.775.895.775.835.831,376,100
21 Sept 20215.705.725.635.655.651,196,300
20 Sept 20215.695.725.615.705.701,953,100
17 Sept 20215.935.945.825.845.84739,000
16 Sept 20215.885.915.845.875.87923,200
15 Sept 20215.805.875.805.855.85895,500
14 Sept 20215.865.885.725.745.74891,300
13 Sept 20215.815.855.785.815.811,602,900
10 Sept 20215.775.785.715.725.72668,300
09 Sept 20215.755.825.745.765.76772,700
08 Sept 20215.805.835.765.775.77926,300
07 Sept 20215.915.945.845.855.85709,900
03 Sept 20215.885.955.885.945.94920,800
02 Sept 20215.865.925.865.895.89508,700
01 Sept 20215.875.905.855.865.86617,700
31 Aug 20215.905.945.835.845.841,398,800
30 Aug 20216.016.025.925.935.93468,100
27 Aug 20215.966.035.966.026.02433,200
26 Aug 20215.996.045.935.945.94626,500
25 Aug 20215.875.955.855.945.941,082,900
24 Aug 20215.785.885.785.865.86869,300
23 Aug 20215.815.855.815.845.84862,800
20 Aug 20215.775.835.755.815.81831,500
19 Aug 20215.825.855.775.805.801,161,100
18 Aug 20215.815.905.805.825.82832,400
17 Aug 20215.925.955.805.855.85861,600
16 Aug 20216.026.055.996.046.04807,700
13 Aug 20216.116.136.066.096.09832,700
12 Aug 20216.116.146.076.106.10762,600
11 Aug 20216.086.146.086.146.14783,600
10 Aug 20215.976.035.966.016.01799,900
09 Aug 20215.996.045.976.026.02770,400
06 Aug 20215.935.995.915.995.99838,900
05 Aug 20215.825.895.815.875.87588,500
04 Aug 20215.825.855.805.805.801,038,700
03 Aug 20215.775.835.705.815.811,241,800
02 Aug 20215.715.775.625.655.651,436,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...