NatWest Group plc (NWG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

4.3000-0.0900 (-2.05%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	4.3200	4.3500	4.2600	4.3000	4.3000	945,100
Jan. 14, 2021	4.3500	4.4100	4.3500	4.3900	4.3900	823,300
Jan. 13, 2021	4.3400	4.3700	4.3100	4.3500	4.3500	956,400
Jan. 12, 2021	4.4200	4.4400	4.3700	4.4300	4.4300	1,129,500
Jan. 11, 2021	4.2900	4.4000	4.2700	4.3900	4.3900	975,500
Jan. 08, 2021	4.4700	4.4700	4.3900	4.4600	4.4600	815,000
Jan. 07, 2021	4.4700	4.5400	4.4600	4.5000	4.5000	819,600
Jan. 06, 2021	4.4100	4.5700	4.3800	4.5200	4.5200	1,613,400
Jan. 05, 2021	4.1900	4.2700	4.1800	4.2600	4.2600	1,228,100
Jan. 04, 2021	4.3500	4.3600	4.2200	4.2500	4.2500	1,092,400
Dec. 31, 2020	4.5100	4.5600	4.4800	4.5200	4.5200	795,500
Dec. 30, 2020	4.5100	4.5400	4.4400	4.4500	4.4500	783,100
Dec. 29, 2020	4.4100	4.4300	4.3500	4.3700	4.3700	624,900
Dec. 28, 2020	4.5900	4.5900	4.4700	4.4700	4.4700	680,700
Dec. 24, 2020	4.5400	4.5400	4.4500	4.4600	4.4600	590,200
Dec. 23, 2020	4.3700	4.5200	4.3700	4.4800	4.4800	1,847,700
Dec. 22, 2020	4.1900	4.2600	4.1700	4.1900	4.1900	1,265,700
Dec. 21, 2020	3.9800	4.1400	3.9700	4.1000	4.1000	1,890,800
Dec. 18, 2020	4.2600	4.2700	4.1800	4.2100	4.2100	837,400
Dec. 17, 2020	4.4500	4.4900	4.3700	4.3700	4.3700	904,100
Dec. 16, 2020	4.3800	4.3900	4.3000	4.3200	4.3200	1,026,500
Dec. 15, 2020	4.1900	4.3400	4.1600	4.2800	4.2800	1,422,400
Dec. 14, 2020	4.2500	4.2500	4.1300	4.1300	4.1300	1,387,400
Dec. 11, 2020	3.9700	4.0300	3.9200	3.9400	3.9400	2,105,900
Dec. 10, 2020	4.1700	4.3800	4.1600	4.2900	4.2900	1,968,300
Dec. 09, 2020	4.4700	4.5000	4.4300	4.4700	4.4700	1,082,200
Dec. 08, 2020	4.4100	4.4500	4.3800	4.4300	4.4300	614,600
Dec. 07, 2020	4.3800	4.4300	4.3300	4.4100	4.4100	1,118,100
Dec. 04, 2020	4.6100	4.6300	4.5500	4.5900	4.5900	2,150,600
Dec. 03, 2020	4.5100	4.5900	4.4900	4.5300	4.5300	935,800
Dec. 02, 2020	4.3200	4.4200	4.3100	4.4200	4.4200	966,700
Dec. 01, 2020	4.2500	4.4100	4.2300	4.3800	4.3800	1,301,200
Nov. 30, 2020	4.2300	4.2300	4.0300	4.0400	4.0400	875,200
Nov. 27, 2020	4.2500	4.3000	4.2400	4.2900	4.2900	575,700
Nov. 25, 2020	4.2900	4.3700	4.2500	4.3700	4.3700	930,000
Nov. 24, 2020	4.3500	4.4700	4.3500	4.4700	4.4700	1,557,500
Nov. 23, 2020	4.1700	4.2300	4.1400	4.2000	4.2000	1,182,000
Nov. 20, 2020	4.1000	4.1300	4.0800	4.1100	4.1100	640,200
Nov. 19, 2020	4.1000	4.1500	4.0800	4.1300	4.1300	590,900
Nov. 18, 2020	4.1200	4.1800	4.0800	4.0900	4.0900	1,014,100
Nov. 17, 2020	4.0300	4.1100	4.0200	4.1000	4.1000	1,099,200
Nov. 16, 2020	3.9600	4.0100	3.9300	4.0100	4.0100	960,000
Nov. 13, 2020	3.8600	3.9000	3.8400	3.8500	3.8500	630,300
Nov. 12, 2020	3.6700	3.7500	3.6400	3.7100	3.7100	640,600
Nov. 11, 2020	3.8000	3.8500	3.7800	3.7900	3.7900	1,199,500
Nov. 10, 2020	3.6900	3.7900	3.6900	3.7100	3.7100	1,796,300
Nov. 09, 2020	3.6300	3.6900	3.5200	3.6600	3.6600	2,417,700
Nov. 06, 2020	3.3000	3.3100	3.2300	3.2300	3.2300	474,500
Nov. 05, 2020	3.2000	3.2700	3.2000	3.2500	3.2500	756,900
Nov. 04, 2020	3.2500	3.2600	3.2000	3.2200	3.2200	1,164,600
Nov. 03, 2020	3.2800	3.3500	3.2700	3.3200	3.3200	1,412,300
Nov. 02, 2020	3.0700	3.0800	3.0200	3.0400	3.0400	1,102,400
Oct. 30, 2020	3.1800	3.2000	3.1000	3.1900	3.1900	1,943,500
Oct. 29, 2020	2.9900	3.0500	2.9500	3.0400	3.0400	1,373,100
Oct. 28, 2020	2.9600	2.9800	2.9300	2.9500	2.9500	487,900
Oct. 27, 2020	3.1600	3.1600	3.0600	3.0600	3.0600	512,300
Oct. 26, 2020	3.1700	3.1900	3.1300	3.1800	3.1800	852,800
Oct. 23, 2020	3.1900	3.2000	3.1400	3.1800	3.1800	784,200
Oct. 22, 2020	3.0400	3.1300	3.0300	3.1000	3.1000	1,026,500
Oct. 21, 2020	2.9900	3.0700	2.9900	3.0200	3.0200	821,700
Oct. 20, 2020	2.9400	3.0000	2.9400	2.9400	2.9400	610,400
Oct. 19, 2020	2.8900	2.9800	2.8900	2.9300	2.9300	712,000
Oct. 16, 2020	2.8300	2.9100	2.8300	2.9000	2.9000	625,500
Oct. 15, 2020	2.7900	2.8500	2.7800	2.8300	2.8300	464,700
Oct. 14, 2020	2.8600	2.8800	2.8200	2.8400	2.8400	892,300
Oct. 13, 2020	2.8500	2.8500	2.7700	2.7700	2.7700	1,229,900
Oct. 12, 2020	2.9400	2.9600	2.9100	2.9500	2.9500	596,500
Oct. 09, 2020	2.9600	2.9700	2.9200	2.9300	2.9300	605,600
Oct. 08, 2020	2.9100	2.9300	2.8900	2.9200	2.9200	773,900
Oct. 07, 2020	2.9300	2.9600	2.8800	2.9200	2.9200	775,000
Oct. 06, 2020	2.9400	2.9800	2.9100	2.9300	2.9300	2,080,300
Oct. 05, 2020	2.8200	2.8500	2.8100	2.8500	2.8500	1,237,000
Oct. 02, 2020	2.7400	2.8500	2.7400	2.8400	2.8400	1,089,400
Oct. 01, 2020	2.7200	2.7400	2.6800	2.7300	2.7300	1,408,700
Sep. 30, 2020	2.7200	2.7300	2.6800	2.6900	2.6900	1,183,000
Sep. 29, 2020	2.6800	2.7000	2.6100	2.6400	2.6400	1,757,600
Sep. 28, 2020	2.6900	2.7400	2.6900	2.7200	2.7200	1,180,400
Sep. 25, 2020	2.5000	2.5300	2.4800	2.5100	2.5100	1,266,700
Sep. 24, 2020	2.5300	2.5600	2.5000	2.5100	2.5100	1,969,100
Sep. 23, 2020	2.5200	2.5500	2.4200	2.4300	2.4300	2,934,500
Sep. 22, 2020	2.4500	2.4900	2.4100	2.4400	2.4400	2,058,400
Sep. 21, 2020	2.3700	2.3900	2.3400	2.3500	2.3500	1,972,000
Sep. 18, 2020	2.5200	2.5200	2.4700	2.4900	2.4900	1,331,500
Sep. 17, 2020	2.5600	2.6000	2.5600	2.5900	2.5900	739,000
Sep. 16, 2020	2.5900	2.6900	2.5800	2.6500	2.6500	1,153,200
Sep. 15, 2020	2.6200	2.6300	2.5600	2.5700	2.5700	1,870,400
Sep. 14, 2020	2.6300	2.6500	2.6000	2.6000	2.6000	1,064,600
Sep. 11, 2020	2.6200	2.6400	2.5800	2.6000	2.6000	858,100
Sep. 10, 2020	2.7200	2.7200	2.6100	2.6100	2.6100	1,268,600
Sep. 09, 2020	2.7000	2.7000	2.6700	2.6800	2.6800	1,419,300
Sep. 08, 2020	2.7000	2.7300	2.6800	2.7000	2.7000	1,065,600
Sep. 04, 2020	2.8700	2.8900	2.8000	2.8600	2.8600	1,005,900
Sep. 03, 2020	2.8300	2.8700	2.7400	2.7500	2.7500	980,200
Sep. 02, 2020	2.8000	2.8200	2.7600	2.7900	2.7900	1,636,700
Sep. 01, 2020	2.8900	2.9200	2.8200	2.8400	2.8400	1,747,800
Aug. 31, 2020	2.9600	2.9800	2.9000	2.9300	2.9300	777,600
Aug. 28, 2020	3.0100	3.0200	2.9800	2.9900	2.9900	3,478,200
Aug. 27, 2020	2.9900	3.0200	2.9400	2.9400	2.9400	820,300
Aug. 26, 2020	3.0100	3.0300	2.9900	3.0000	3.0000	450,700
Aug. 25, 2020	2.9800	3.0100	2.9300	2.9700	2.9700	489,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

NatWest Group plc (NWG)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)