NatWest Group plc NWG
NYSE
$17.65+0.41 (+2.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $17.24 | +0.64% | $17.22 | $17.31 | $17.19 | 2.45M |
| 2026-10-09 | $17.13 | -0.12% | $17.11 | $17.14 | $17.02 | 3.65M |
| 2026-10-08 | $17.15 | -0.58% | $17.10 | $17.19 | $16.89 | 5.26M |
| 2026-10-07 | $17.25 | -2.38% | $17.07 | $17.33 | $17.03 | 7.10M |
| 2026-10-06 | $17.67 | +0.97% | $17.65 | $17.80 | $17.64 | 4.47M |
| 2026-10-05 | $17.50 | -0.96% | $17.39 | $17.60 | $17.39 | 5.92M |
| 2026-10-02 | $17.67 | +1.55% | $17.33 | $17.71 | $17.26 | 5.15M |
| 2026-10-01 | $17.40 | -4.13% | $17.54 | $17.59 | $17.01 | 6.39M |
| 2026-09-30 | $18.15 | -0.60% | $18.20 | $18.29 | $18.13 | 3.23M |
| 2026-09-29 | $18.26 | -0.44% | $18.36 | $18.40 | $18.11 | 2.61M |
| 2026-09-28 | $18.34 | -0.81% | $18.41 | $18.56 | $18.28 | 3.21M |
| 2026-09-25 | $18.49 | +1.93% | $18.29 | $18.51 | $18.21 | 4.83M |
| 2026-09-24 | $18.14 | +1.28% | $18.04 | $18.25 | $17.98 | 3.23M |
| 2026-09-23 | $17.91 | -3.55% | $18.14 | $18.18 | $17.91 | 3.35M |
| 2026-09-22 | $18.57 | -2.01% | $18.89 | $18.92 | $18.47 | 3.09M |
| 2026-09-21 | $18.95 | +1.50% | $19.04 | $19.06 | $18.88 | 2.53M |
| 2026-09-18 | $18.67 | -1.43% | $18.69 | $18.77 | $18.59 | 2.52M |
| 2026-09-17 | $18.94 | +1.72% | $18.93 | $19.04 | $18.78 | 3.24M |
| 2026-09-16 | $18.62 | 0.00% | $18.85 | $18.99 | $18.44 | 4.22M |
| 2026-09-15 | $18.62 | +0.81% | $18.77 | $18.78 | $18.40 | 3.60M |
| 2026-09-14 | $18.47 | -2.22% | $18.64 | $18.68 | $18.14 | 4.72M |
| 2026-09-11 | $18.89 | +2.55% | $18.87 | $18.94 | $18.68 | 2.47M |
| 2026-09-10 | $18.42 | -0.75% | $18.45 | $18.52 | $18.34 | 1.70M |
| 2026-09-09 | $18.56 | -0.59% | $18.59 | $18.67 | $18.50 | 2.30M |
| 2026-09-08 | $18.67 | -1.43% | $18.85 | $18.89 | $18.67 | 2.34M |
| 2026-09-04 | $18.94 | -0.05% | $18.86 | $19.00 | $18.86 | 1.92M |
| 2026-09-03 | $18.95 | +1.94% | $18.75 | $18.96 | $18.68 | 5.39M |
| 2026-09-02 | $18.59 | +1.42% | $18.63 | $18.73 | $18.49 | 3.22M |
| 2026-09-01 | $18.33 | +0.71% | $18.38 | $18.54 | $18.28 | 2.56M |
| 2026-08-31 | $18.20 | -0.98% | $18.30 | $18.36 | $18.16 | 2.42M |
| 2026-08-28 | $18.38 | -0.43% | $18.45 | $18.46 | $18.32 | 2.53M |
| 2026-08-27 | $18.46 | -1.55% | $18.61 | $18.67 | $18.39 | 2.04M |
| 2026-08-26 | $18.75 | -0.64% | $18.79 | $18.83 | $18.72 | 2.44M |
| 2026-08-25 | $18.87 | +0.75% | $18.74 | $18.90 | $18.65 | 1.52M |
| 2026-08-24 | $18.73 | +0.59% | $18.70 | $18.77 | $18.67 | 1.98M |
| 2026-08-21 | $18.62 | +1.69% | $18.56 | $18.65 | $18.54 | 1.93M |
| 2026-08-20 | $18.31 | -0.54% | $18.51 | $18.55 | $18.31 | 2.70M |
| 2026-08-19 | $18.41 | -1.76% | $18.79 | $18.81 | $18.41 | 3.22M |
| 2026-08-18 | $18.74 | -1.58% | $18.88 | $18.94 | $18.67 | 2.14M |
| 2026-08-17 | $19.04 | -0.31% | $19.12 | $19.21 | $19.03 | 3.13M |
| 2026-08-14 | $19.10 | -1.14% | $19.09 | $19.18 | $19.05 | 2.92M |
| 2026-08-13 | $19.32 | +0.31% | $19.39 | $19.41 | $19.21 | 2.42M |
| 2026-08-12 | $19.26 | +1.10% | $19.22 | $19.30 | $19.18 | 2.15M |
| 2026-08-11 | $19.05 | -0.68% | $19.12 | $19.19 | $19.03 | 1.60M |
| 2026-08-10 | $19.18 | -0.05% | $19.13 | $19.23 | $19.08 | 2.45M |
| 2026-08-07 | $19.19 | +0.79% | $19.30 | $19.30 | $19.14 | 2.22M |
| 2026-08-06 | $19.04 | -0.94% | $19.37 | $19.39 | $18.97 | 3.74M |
| 2026-08-05 | $19.22 | +0.52% | $19.16 | $19.30 | $19.05 | 4.09M |
| 2026-08-04 | $19.12 | -1.54% | $19.21 | $19.33 | $19.09 | 5.81M |
| 2026-08-03 | $19.42 | +2.53% | $19.36 | $19.42 | $19.16 | 7.31M |
| 2026-07-31 | $18.94 | +2.21% | $19.20 | $19.31 | $18.84 | 5.72M |
| 2026-07-30 | $18.53 | +5.40% | $18.29 | $18.59 | $18.28 | 4.89M |
| 2026-07-29 | $17.58 | -1.01% | $17.59 | $17.89 | $17.55 | 4.92M |
| 2026-07-28 | $17.76 | -3.00% | $17.66 | $17.85 | $17.55 | 4.78M |
| 2026-07-27 | $18.31 | +1.89% | $18.27 | $18.37 | $18.05 | 6.69M |
| 2026-07-24 | $17.97 | +0.62% | $17.99 | $18.11 | $17.93 | 3.15M |
| 2026-07-23 | $17.86 | -2.35% | $17.90 | $17.96 | $17.78 | 3.66M |
| 2026-07-22 | $18.29 | +0.88% | $18.37 | $18.41 | $18.28 | 2.12M |
| 2026-07-21 | $18.13 | +2.55% | $17.92 | $18.24 | $17.79 | 2.85M |
| 2026-07-20 | $17.68 | -1.34% | $17.98 | $18.04 | $17.63 | 4.37M |
| 2026-07-17 | $17.92 | +0.50% | $17.60 | $17.99 | $17.54 | 4.04M |
| 2026-07-16 | $17.83 | -0.50% | $17.82 | $17.92 | $17.65 | 4.52M |
| 2026-07-15 | $17.92 | +4.00% | $17.61 | $18.01 | $17.59 | 3.73M |
| 2026-07-14 | $17.23 | -1.54% | $17.40 | $17.58 | $17.22 | 6.12M |
| 2026-07-13 | $17.50 | -1.46% | $17.56 | $17.58 | $17.39 | 3.45M |
| 2026-07-10 | $17.76 | 0.00% | $17.85 | $17.89 | $17.74 | 2.13M |
| 2026-07-09 | $17.76 | +1.43% | $17.75 | $17.85 | $17.66 | 2.58M |
| 2026-07-08 | $17.51 | -2.67% | $17.77 | $17.84 | $17.37 | 4.08M |
| 2026-07-07 | $17.99 | -2.07% | $18.17 | $18.26 | $17.99 | 2.85M |
| 2026-07-06 | $18.37 | +2.11% | $18.15 | $18.40 | $18.13 | 2.77M |
| 2026-07-02 | $17.99 | 0.00% | $18.16 | $18.19 | $17.92 | 3.22M |
| 2026-07-01 | $17.99 | +2.04% | $17.74 | $18.12 | $17.73 | 2.85M |
| 2026-06-30 | $17.63 | +1.03% | $17.56 | $17.74 | $17.52 | 4.46M |
| 2026-06-29 | $17.45 | +1.34% | $17.37 | $17.48 | $17.25 | 4.56M |
| 2026-06-26 | $17.22 | -0.75% | $17.16 | $17.34 | $17.02 | 10.18M |
| 2026-06-25 | $17.35 | +2.12% | $17.37 | $17.47 | $17.24 | 7.01M |
| 2026-06-24 | $16.99 | -1.68% | $17.20 | $17.23 | $16.84 | 10.52M |
| 2026-06-23 | $17.28 | -1.31% | $17.33 | $17.41 | $17.19 | 7.97M |
| 2026-06-22 | $17.51 | +4.41% | $17.56 | $17.62 | $17.35 | 8.92M |
| 2026-06-18 | $16.77 | +0.06% | $16.89 | $16.99 | $16.77 | 7.68M |
| 2026-06-17 | $16.76 | 0.00% | $17.06 | $17.13 | $16.66 | 6.24M |
| 2026-06-16 | $16.76 | +1.70% | $16.84 | $16.93 | $16.63 | 7.65M |
| 2026-06-15 | $16.48 | -0.60% | $16.69 | $16.71 | $16.40 | 7.89M |
| 2026-06-12 | $16.58 | +2.16% | $16.42 | $16.58 | $16.33 | 3.63M |
| 2026-06-11 | $16.23 | +4.31% | $15.75 | $16.25 | $15.60 | 6.92M |
| 2026-06-10 | $15.56 | -3.05% | $15.88 | $15.89 | $15.54 | 4.98M |
| 2026-06-09 | $16.05 | +0.88% | $16.29 | $16.33 | $15.71 | 5.15M |
| 2026-06-08 | $15.91 | +0.76% | $16.00 | $16.06 | $15.89 | 3.76M |
| 2026-06-05 | $15.79 | -2.47% | $16.10 | $16.11 | $15.69 | 5.42M |
| 2026-06-04 | $16.19 | +2.27% | $16.11 | $16.23 | $16.02 | 4.14M |