NatWest Group plc (NWG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.47+0.14 (+2.63%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jul 2021 | 5.52 | 5.53 | 5.46 | 5.47 | 5.47 | 1,363,900 |
| 22 Jul 2021 | 5.39 | 5.39 | 5.32 | 5.33 | 5.33 | 1,276,400 |
| 21 Jul 2021 | 5.40 | 5.50 | 5.40 | 5.49 | 5.49 | 1,201,200 |
| 20 Jul 2021 | 5.10 | 5.28 | 5.08 | 5.26 | 5.26 | 1,517,800 |
| 19 Jul 2021 | 5.30 | 5.32 | 5.20 | 5.23 | 5.23 | 1,459,800 |
| 16 Jul 2021 | 5.62 | 5.64 | 5.45 | 5.47 | 5.47 | 1,299,900 |
| 15 Jul 2021 | 5.63 | 5.70 | 5.60 | 5.64 | 5.64 | 761,700 |
| 14 Jul 2021 | 5.74 | 5.78 | 5.65 | 5.69 | 5.69 | 1,788,300 |
| 13 Jul 2021 | 5.69 | 5.69 | 5.58 | 5.59 | 5.59 | 988,100 |
| 12 Jul 2021 | 5.63 | 5.80 | 5.62 | 5.78 | 5.78 | 1,158,400 |
| 09 Jul 2021 | 5.54 | 5.65 | 5.51 | 5.63 | 5.63 | 1,059,400 |
| 08 Jul 2021 | 5.41 | 5.45 | 5.36 | 5.37 | 5.37 | 1,448,700 |
| 07 Jul 2021 | 5.57 | 5.61 | 5.53 | 5.58 | 5.58 | 727,700 |
| 06 Jul 2021 | 5.71 | 5.71 | 5.57 | 5.59 | 5.59 | 1,131,800 |
| 02 Jul 2021 | 5.68 | 5.68 | 5.60 | 5.61 | 5.61 | 453,700 |
| 01 Jul 2021 | 5.68 | 5.72 | 5.66 | 5.72 | 5.72 | 852,400 |
| 30 Jun 2021 | 5.61 | 5.67 | 5.59 | 5.64 | 5.64 | 716,700 |
| 29 Jun 2021 | 5.65 | 5.69 | 5.63 | 5.63 | 5.63 | 750,400 |
| 28 Jun 2021 | 5.75 | 5.75 | 5.66 | 5.69 | 5.69 | 1,083,500 |
| 25 Jun 2021 | 5.81 | 5.81 | 5.77 | 5.79 | 5.79 | 712,600 |
| 24 Jun 2021 | 5.80 | 5.86 | 5.78 | 5.85 | 5.85 | 547,400 |
| 23 Jun 2021 | 5.74 | 5.77 | 5.72 | 5.75 | 5.75 | 667,700 |
| 22 Jun 2021 | 5.67 | 5.71 | 5.62 | 5.70 | 5.70 | 975,300 |
| 21 Jun 2021 | 5.59 | 5.67 | 5.58 | 5.66 | 5.66 | 1,376,500 |
| 18 Jun 2021 | 5.62 | 5.64 | 5.56 | 5.56 | 5.56 | 1,962,700 |
| 17 Jun 2021 | 5.85 | 5.88 | 5.67 | 5.71 | 5.71 | 1,411,200 |
| 16 Jun 2021 | 5.84 | 5.89 | 5.77 | 5.85 | 5.85 | 1,326,500 |
| 15 Jun 2021 | 5.81 | 5.86 | 5.79 | 5.85 | 5.85 | 1,077,700 |
| 14 Jun 2021 | 5.84 | 5.85 | 5.78 | 5.80 | 5.80 | 887,000 |
| 11 Jun 2021 | 5.79 | 5.84 | 5.79 | 5.84 | 5.84 | 357,000 |
| 10 Jun 2021 | 5.86 | 5.87 | 5.77 | 5.78 | 5.78 | 702,400 |
| 09 Jun 2021 | 5.83 | 5.83 | 5.78 | 5.78 | 5.78 | 780,600 |
| 08 Jun 2021 | 5.93 | 5.96 | 5.90 | 5.92 | 5.92 | 1,246,300 |
| 07 Jun 2021 | 5.97 | 6.01 | 5.95 | 6.01 | 6.01 | 923,900 |
| 04 Jun 2021 | 5.94 | 5.97 | 5.90 | 5.96 | 5.96 | 1,523,000 |
| 03 Jun 2021 | 5.94 | 5.98 | 5.92 | 5.98 | 5.98 | 1,605,400 |
| 02 Jun 2021 | 5.94 | 5.99 | 5.92 | 5.98 | 5.98 | 2,055,500 |
| 01 Jun 2021 | 5.94 | 5.98 | 5.92 | 5.95 | 5.95 | 1,922,400 |
| 28 May 2021 | 5.89 | 5.95 | 5.88 | 5.95 | 5.95 | 1,799,400 |
| 27 May 2021 | 5.84 | 5.94 | 5.83 | 5.92 | 5.92 | 1,531,000 |
| 26 May 2021 | 5.64 | 5.74 | 5.61 | 5.71 | 5.71 | 925,600 |
| 25 May 2021 | 5.77 | 5.80 | 5.70 | 5.70 | 5.70 | 1,090,000 |
| 24 May 2021 | 5.72 | 5.78 | 5.69 | 5.77 | 5.77 | 791,400 |
| 21 May 2021 | 5.74 | 5.77 | 5.71 | 5.76 | 5.76 | 1,228,000 |
| 20 May 2021 | 5.68 | 5.77 | 5.64 | 5.75 | 5.75 | 1,630,700 |
| 19 May 2021 | 5.61 | 5.66 | 5.55 | 5.65 | 5.65 | 1,535,800 |
| 18 May 2021 | 5.65 | 5.69 | 5.61 | 5.62 | 5.62 | 1,419,400 |
| 17 May 2021 | 5.47 | 5.53 | 5.43 | 5.51 | 5.51 | 1,333,300 |
| 14 May 2021 | 5.43 | 5.53 | 5.42 | 5.50 | 5.50 | 1,274,900 |
| 13 May 2021 | 5.29 | 5.40 | 5.29 | 5.37 | 5.37 | 1,956,100 |
| 12 May 2021 | 5.39 | 5.40 | 5.28 | 5.29 | 5.29 | 1,721,200 |
| 11 May 2021 | 5.43 | 5.48 | 5.37 | 5.43 | 5.43 | 2,610,900 |
| 10 May 2021 | 5.73 | 5.80 | 5.41 | 5.42 | 5.42 | 4,824,500 |
| 07 May 2021 | 5.52 | 5.63 | 5.51 | 5.62 | 5.62 | 1,367,400 |
| 06 May 2021 | 5.55 | 5.56 | 5.44 | 5.49 | 5.49 | 1,822,400 |
| 05 May 2021 | 5.45 | 5.55 | 5.42 | 5.53 | 5.53 | 686,700 |
| 04 May 2021 | 5.42 | 5.45 | 5.33 | 5.38 | 5.38 | 1,203,800 |
| 03 May 2021 | 5.47 | 5.52 | 5.44 | 5.50 | 5.50 | 524,800 |
| 30 Apr 2021 | 5.43 | 5.45 | 5.38 | 5.41 | 5.41 | 1,086,000 |
| 29 Apr 2021 | 5.49 | 5.50 | 5.43 | 5.49 | 5.49 | 1,911,600 |
| 28 Apr 2021 | 5.66 | 5.70 | 5.62 | 5.65 | 5.65 | 2,181,700 |
| 27 Apr 2021 | 5.53 | 5.61 | 5.51 | 5.59 | 5.59 | 1,097,300 |
| 26 Apr 2021 | 5.45 | 5.50 | 5.45 | 5.47 | 5.47 | 1,225,000 |
| 23 Apr 2021 | 5.27 | 5.43 | 5.26 | 5.40 | 5.40 | 847,900 |
| 22 Apr 2021 | 5.27 | 5.30 | 5.24 | 5.26 | 5.26 | 972,900 |
| 21 Apr 2021 | 5.29 | 5.39 | 5.26 | 5.37 | 5.37 | 1,484,500 |
| 20 Apr 2021 | 5.42 | 5.42 | 5.31 | 5.33 | 5.33 | 1,541,300 |
| 19 Apr 2021 | 5.53 | 5.56 | 5.49 | 5.50 | 5.50 | 813,600 |
| 16 Apr 2021 | 5.44 | 5.51 | 5.43 | 5.49 | 5.49 | 1,025,300 |
| 15 Apr 2021 | 5.40 | 5.40 | 5.33 | 5.37 | 5.37 | 1,058,400 |
| 14 Apr 2021 | 5.38 | 5.44 | 5.38 | 5.39 | 5.39 | 1,485,900 |
| 13 Apr 2021 | 5.39 | 5.44 | 5.37 | 5.41 | 5.41 | 1,387,500 |
| 12 Apr 2021 | 5.44 | 5.47 | 5.42 | 5.45 | 5.45 | 669,800 |
| 09 Apr 2021 | 5.38 | 5.39 | 5.35 | 5.37 | 5.37 | 698,700 |
| 08 Apr 2021 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 1,147,000 |
| 07 Apr 2021 | 5.39 | 5.47 | 5.39 | 5.45 | 5.45 | 1,618,500 |
| 06 Apr 2021 | 5.42 | 5.48 | 5.37 | 5.38 | 5.38 | 1,374,700 |
| 05 Apr 2021 | 5.50 | 5.52 | 5.45 | 5.46 | 5.46 | 942,400 |
| 01 Apr 2021 | 5.38 | 5.43 | 5.37 | 5.43 | 5.43 | 871,200 |
| 31 Mar 2021 | 5.39 | 5.47 | 5.37 | 5.37 | 5.37 | 1,712,900 |
| 30 Mar 2021 | 5.27 | 5.41 | 5.27 | 5.40 | 5.40 | 1,812,200 |
| 29 Mar 2021 | 5.26 | 5.26 | 5.17 | 5.21 | 5.21 | 2,385,700 |
| 26 Mar 2021 | 5.26 | 5.31 | 5.22 | 5.27 | 5.27 | 1,870,600 |
| 25 Mar 2021 | 5.13 | 5.26 | 5.09 | 5.23 | 5.23 | 2,726,400 |
| 25 Mar 2021 | 0.084 Dividend | |||||
| 24 Mar 2021 | 5.32 | 5.39 | 5.28 | 5.29 | 5.21 | 1,873,700 |
| 23 Mar 2021 | 5.31 | 5.38 | 5.25 | 5.27 | 5.19 | 2,407,900 |
| 22 Mar 2021 | 5.42 | 5.42 | 5.35 | 5.37 | 5.28 | 1,850,000 |
| 19 Mar 2021 | 5.26 | 5.34 | 5.17 | 5.29 | 5.21 | 1,954,600 |
| 18 Mar 2021 | 5.26 | 5.33 | 5.18 | 5.19 | 5.11 | 2,484,000 |
| 17 Mar 2021 | 5.20 | 5.24 | 5.16 | 5.22 | 5.14 | 1,330,900 |
| 16 Mar 2021 | 5.15 | 5.16 | 5.10 | 5.13 | 5.05 | 1,759,200 |
| 15 Mar 2021 | 5.24 | 5.27 | 5.16 | 5.27 | 5.19 | 1,320,400 |
| 12 Mar 2021 | 5.24 | 5.33 | 5.21 | 5.33 | 5.25 | 1,435,900 |
| 11 Mar 2021 | 5.19 | 5.22 | 5.15 | 5.19 | 5.11 | 794,200 |
| 10 Mar 2021 | 5.20 | 5.25 | 5.17 | 5.23 | 5.15 | 1,879,600 |
| 09 Mar 2021 | 5.26 | 5.31 | 5.20 | 5.24 | 5.16 | 2,526,400 |
| 08 Mar 2021 | 5.23 | 5.36 | 5.21 | 5.30 | 5.22 | 2,110,300 |
| 05 Mar 2021 | 5.31 | 5.32 | 5.15 | 5.28 | 5.20 | 2,852,400 |
| 04 Mar 2021 | 5.22 | 5.25 | 5.07 | 5.15 | 5.07 | 3,586,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
