UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
03 May 20215.475.525.445.505.50524,800
30 Apr 20215.435.455.385.415.411,086,000
29 Apr 20215.495.505.435.495.491,911,600
28 Apr 20215.665.705.625.655.652,181,700
27 Apr 20215.535.615.515.595.591,097,300
26 Apr 20215.455.505.455.475.471,225,000
23 Apr 20215.275.435.265.405.40847,900
22 Apr 20215.275.305.245.265.26972,900
21 Apr 20215.295.395.265.375.371,484,500
20 Apr 20215.425.425.315.335.331,541,300
19 Apr 20215.535.565.495.505.50813,600
16 Apr 20215.445.515.435.495.491,025,300
15 Apr 20215.405.405.335.375.371,058,400
14 Apr 20215.385.445.385.395.391,485,900
13 Apr 20215.395.445.375.415.411,387,500
12 Apr 20215.445.475.425.455.45669,800
09 Apr 20215.385.395.355.375.37698,700
08 Apr 20215.455.455.405.405.401,147,000
07 Apr 20215.395.475.395.455.451,618,500
06 Apr 20215.425.485.375.385.381,374,700
05 Apr 20215.505.525.455.465.46942,400
01 Apr 20215.385.435.375.435.43871,200
31 Mar 20215.395.475.375.375.371,712,900
30 Mar 20215.275.415.275.405.401,812,200
29 Mar 20215.265.265.175.215.212,385,700
26 Mar 20215.265.315.225.275.271,870,600
25 Mar 20215.135.265.095.235.232,726,400
25 Mar 20210.084 Dividend
24 Mar 20215.325.395.285.295.211,873,700
23 Mar 20215.315.385.255.275.192,407,900
22 Mar 20215.425.425.355.375.281,850,000
19 Mar 20215.265.345.175.295.211,954,600
18 Mar 20215.265.335.185.195.112,484,000
17 Mar 20215.205.245.165.225.141,330,900
16 Mar 20215.155.165.105.135.051,759,200
15 Mar 20215.245.275.165.275.191,320,400
12 Mar 20215.245.335.215.335.251,435,900
11 Mar 20215.195.225.155.195.11794,200
10 Mar 20215.205.255.175.235.151,879,600
09 Mar 20215.265.315.205.245.162,526,400
08 Mar 20215.235.365.215.305.222,110,300
05 Mar 20215.315.325.155.285.202,852,400
04 Mar 20215.225.255.075.155.073,586,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...