UK Markets open in 7 hrs 5 mins
NIKKEI 225
29,068.63 +517.70 (+1.81%) HANG SENG
25,330.96 +368.37 (+1.48%) GOLD FUTURES
1,768.10 -29.80 (-1.66%) DOW
35,294.76 +382.20 (+1.09%) BTC-GBP
44,787.51 +325.94 (+0.73%) CMC Crypto 200
1,464.06 +57.32 (+4.07%)
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
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 6.38 | 6.48 | 6.38 | 6.47 | 6.47 | 1,609,000 |
| 14 Oct 2021 | 6.32 | 6.33 | 6.28 | 6.31 | 6.31 | 680,800 |
| 13 Oct 2021 | 6.26 | 6.28 | 6.15 | 6.27 | 6.27 | 910,400 |
| 12 Oct 2021 | 6.27 | 6.28 | 6.22 | 6.24 | 6.24 | 798,300 |
| 11 Oct 2021 | 6.35 | 6.40 | 6.22 | 6.23 | 6.23 | 868,600 |
| 08 Oct 2021 | 6.12 | 6.19 | 6.11 | 6.17 | 6.17 | 701,300 |
| 07 Oct 2021 | 6.16 | 6.19 | 6.12 | 6.12 | 6.12 | 1,251,900 |
| 06 Oct 2021 | 6.24 | 6.29 | 6.19 | 6.28 | 6.28 | 1,137,300 |
| 05 Oct 2021 | 6.17 | 6.30 | 6.17 | 6.29 | 6.29 | 1,299,400 |
| 04 Oct 2021 | 6.12 | 6.19 | 6.07 | 6.09 | 6.09 | 970,100 |
| 01 Oct 2021 | 6.04 | 6.14 | 6.00 | 6.11 | 6.11 | 2,233,200 |
| 30 Sept 2021 | 6.07 | 6.12 | 6.03 | 6.09 | 6.09 | 2,367,600 |
| 29 Sept 2021 | 6.04 | 6.07 | 6.00 | 6.05 | 6.05 | 862,700 |
| 28 Sept 2021 | 6.05 | 6.08 | 5.97 | 5.98 | 5.98 | 1,033,700 |
| 27 Sept 2021 | 6.04 | 6.10 | 6.03 | 6.09 | 6.09 | 1,092,200 |
| 24 Sept 2021 | 5.99 | 6.03 | 5.96 | 5.98 | 5.98 | 1,342,000 |
| 23 Sept 2021 | 5.92 | 6.00 | 5.91 | 5.98 | 5.98 | 1,106,400 |
| 22 Sept 2021 | 5.77 | 5.89 | 5.77 | 5.83 | 5.83 | 1,376,100 |
| 21 Sept 2021 | 5.70 | 5.72 | 5.63 | 5.65 | 5.65 | 1,196,300 |
| 20 Sept 2021 | 5.69 | 5.72 | 5.61 | 5.70 | 5.70 | 1,953,100 |
| 17 Sept 2021 | 5.93 | 5.94 | 5.82 | 5.84 | 5.84 | 739,000 |
| 16 Sept 2021 | 5.88 | 5.91 | 5.84 | 5.87 | 5.87 | 923,200 |
| 15 Sept 2021 | 5.80 | 5.87 | 5.80 | 5.85 | 5.85 | 895,500 |
| 14 Sept 2021 | 5.86 | 5.88 | 5.72 | 5.74 | 5.74 | 891,300 |
| 13 Sept 2021 | 5.81 | 5.85 | 5.78 | 5.81 | 5.81 | 1,602,900 |
| 10 Sept 2021 | 5.77 | 5.78 | 5.71 | 5.72 | 5.72 | 668,300 |
| 09 Sept 2021 | 5.75 | 5.82 | 5.74 | 5.76 | 5.76 | 772,700 |
| 08 Sept 2021 | 5.80 | 5.83 | 5.76 | 5.77 | 5.77 | 926,300 |
| 07 Sept 2021 | 5.91 | 5.94 | 5.84 | 5.85 | 5.85 | 709,900 |
| 03 Sept 2021 | 5.88 | 5.95 | 5.88 | 5.94 | 5.94 | 920,800 |
| 02 Sept 2021 | 5.86 | 5.92 | 5.86 | 5.89 | 5.89 | 508,700 |
| 01 Sept 2021 | 5.87 | 5.90 | 5.85 | 5.86 | 5.86 | 617,700 |
| 31 Aug 2021 | 5.90 | 5.94 | 5.83 | 5.84 | 5.84 | 1,398,800 |
| 30 Aug 2021 | 6.01 | 6.02 | 5.92 | 5.93 | 5.93 | 468,100 |
| 27 Aug 2021 | 5.96 | 6.03 | 5.96 | 6.02 | 6.02 | 433,200 |
| 26 Aug 2021 | 5.99 | 6.04 | 5.93 | 5.94 | 5.94 | 626,500 |
| 25 Aug 2021 | 5.87 | 5.95 | 5.85 | 5.94 | 5.94 | 1,082,900 |
| 24 Aug 2021 | 5.78 | 5.88 | 5.78 | 5.86 | 5.86 | 869,300 |
| 23 Aug 2021 | 5.81 | 5.85 | 5.81 | 5.84 | 5.84 | 862,800 |
| 20 Aug 2021 | 5.77 | 5.83 | 5.75 | 5.81 | 5.81 | 831,500 |
| 19 Aug 2021 | 5.82 | 5.85 | 5.77 | 5.80 | 5.80 | 1,161,100 |
| 18 Aug 2021 | 5.81 | 5.90 | 5.80 | 5.82 | 5.82 | 832,400 |
| 17 Aug 2021 | 5.92 | 5.95 | 5.80 | 5.85 | 5.85 | 861,600 |
| 16 Aug 2021 | 6.02 | 6.05 | 5.99 | 6.04 | 6.04 | 807,700 |
| 13 Aug 2021 | 6.11 | 6.13 | 6.06 | 6.09 | 6.09 | 832,700 |
| 12 Aug 2021 | 6.11 | 6.14 | 6.07 | 6.10 | 6.10 | 762,600 |
| 11 Aug 2021 | 6.08 | 6.14 | 6.08 | 6.14 | 6.14 | 783,600 |
| 10 Aug 2021 | 5.97 | 6.03 | 5.96 | 6.01 | 6.01 | 799,900 |
| 09 Aug 2021 | 5.99 | 6.04 | 5.97 | 6.02 | 6.02 | 770,400 |
| 06 Aug 2021 | 5.93 | 5.99 | 5.91 | 5.99 | 5.99 | 838,900 |
| 05 Aug 2021 | 5.82 | 5.89 | 5.81 | 5.87 | 5.87 | 588,500 |
| 04 Aug 2021 | 5.82 | 5.85 | 5.80 | 5.80 | 5.80 | 1,038,700 |
| 03 Aug 2021 | 5.77 | 5.83 | 5.70 | 5.81 | 5.81 | 1,241,800 |
| 02 Aug 2021 | 5.71 | 5.77 | 5.62 | 5.65 | 5.65 | 1,436,100 |
| 30 Jul 2021 | 5.60 | 5.67 | 5.57 | 5.59 | 5.59 | 1,350,500 |
| 29 Jul 2021 | 5.71 | 5.75 | 5.68 | 5.71 | 5.71 | 631,400 |
| 28 Jul 2021 | 5.62 | 5.65 | 5.56 | 5.62 | 5.62 | 626,200 |
| 27 Jul 2021 | 5.51 | 5.60 | 5.49 | 5.59 | 5.59 | 1,284,000 |
| 26 Jul 2021 | 5.47 | 5.58 | 5.45 | 5.57 | 5.57 | 1,038,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
