NatWest Group plc (NWG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.23 | 7.26 | 7.18 | 7.25 | 7.25 | 1,099,634 |
| Apr 23, 2024 | 7.16 | 7.26 | 7.16 | 7.26 | 7.26 | 1,039,600 |
| Apr 22, 2024 | 6.99 | 7.09 | 6.99 | 7.09 | 7.09 | 1,143,500 |
| Apr 19, 2024 | 6.96 | 7.00 | 6.95 | 6.99 | 6.99 | 1,670,300 |
| Apr 18, 2024 | 6.92 | 6.97 | 6.90 | 6.93 | 6.93 | 1,266,200 |
| Apr 17, 2024 | 6.90 | 6.94 | 6.84 | 6.89 | 6.89 | 1,328,500 |
| Apr 16, 2024 | 6.80 | 6.81 | 6.75 | 6.79 | 6.79 | 1,827,700 |
| Apr 15, 2024 | 7.05 | 7.07 | 6.88 | 6.90 | 6.90 | 1,873,000 |
| Apr 12, 2024 | 6.93 | 6.98 | 6.87 | 6.90 | 6.90 | 1,803,100 |
| Apr 11, 2024 | 6.98 | 6.99 | 6.87 | 6.98 | 6.98 | 1,291,500 |
| Apr 10, 2024 | 7.05 | 7.14 | 7.03 | 7.09 | 7.09 | 2,074,300 |
| Apr 09, 2024 | 7.19 | 7.22 | 7.09 | 7.15 | 7.15 | 2,398,800 |
| Apr 08, 2024 | 7.16 | 7.19 | 7.13 | 7.13 | 7.13 | 1,657,700 |
| Apr 05, 2024 | 7.11 | 7.16 | 7.09 | 7.15 | 7.15 | 3,351,700 |
| Apr 04, 2024 | 7.21 | 7.26 | 7.12 | 7.13 | 7.13 | 4,392,600 |
| Apr 03, 2024 | 6.92 | 7.00 | 6.92 | 6.97 | 6.97 | 1,447,300 |
| Apr 02, 2024 | 6.78 | 6.84 | 6.77 | 6.82 | 6.82 | 1,455,000 |
| Apr 01, 2024 | 6.81 | 6.86 | 6.70 | 6.72 | 6.72 | 814,700 |
| Mar 28, 2024 | 6.79 | 6.84 | 6.79 | 6.80 | 6.80 | 849,700 |
| Mar 27, 2024 | 6.69 | 6.79 | 6.69 | 6.78 | 6.78 | 1,604,000 |
| Mar 26, 2024 | 6.71 | 6.73 | 6.67 | 6.69 | 6.69 | 1,396,400 |
| Mar 25, 2024 | 6.63 | 6.68 | 6.61 | 6.64 | 6.64 | 1,011,600 |
| Mar 22, 2024 | 6.66 | 6.70 | 6.63 | 6.66 | 6.66 | 2,626,600 |
| Mar 21, 2024 | 6.53 | 6.58 | 6.52 | 6.54 | 6.54 | 1,994,700 |
| Mar 20, 2024 | 6.34 | 6.47 | 6.33 | 6.46 | 6.46 | 1,869,900 |
| Mar 19, 2024 | 6.18 | 6.24 | 6.17 | 6.19 | 6.19 | 1,287,100 |
| Mar 18, 2024 | 6.22 | 6.25 | 6.19 | 6.24 | 6.24 | 1,635,100 |
| Mar 15, 2024 | 6.28 | 6.34 | 6.23 | 6.25 | 6.25 | 1,920,900 |
| Mar 14, 2024 | 6.33 | 6.36 | 6.18 | 6.23 | 6.23 | 1,819,700 |
| Mar 14, 2024 | 0.29 Dividend | |||||
| Mar 13, 2024 | 6.60 | 6.66 | 6.60 | 6.63 | 6.34 | 1,536,400 |
| Mar 12, 2024 | 6.62 | 6.68 | 6.60 | 6.63 | 6.34 | 1,480,200 |
| Mar 11, 2024 | 6.54 | 6.57 | 6.52 | 6.55 | 6.26 | 903,100 |
| Mar 08, 2024 | 6.65 | 6.68 | 6.54 | 6.58 | 6.29 | 1,523,100 |
| Mar 07, 2024 | 6.53 | 6.57 | 6.51 | 6.57 | 6.28 | 1,451,600 |
| Mar 06, 2024 | 6.59 | 6.60 | 6.51 | 6.57 | 6.28 | 2,345,800 |
| Mar 05, 2024 | 6.43 | 6.53 | 6.43 | 6.46 | 6.18 | 1,801,900 |
| Mar 04, 2024 | 6.39 | 6.44 | 6.39 | 6.42 | 6.14 | 1,077,600 |
| Mar 01, 2024 | 6.34 | 6.38 | 6.29 | 6.37 | 6.09 | 1,470,400 |
| Feb 29, 2024 | 6.22 | 6.24 | 6.13 | 6.20 | 5.93 | 1,157,000 |
| Feb 28, 2024 | 6.12 | 6.13 | 6.06 | 6.08 | 5.81 | 937,000 |
| Feb 27, 2024 | 6.04 | 6.06 | 6.02 | 6.04 | 5.78 | 1,857,600 |
| Feb 26, 2024 | 6.00 | 6.02 | 5.92 | 5.96 | 5.70 | 1,699,200 |
| Feb 23, 2024 | 5.97 | 6.04 | 5.96 | 6.04 | 5.78 | 1,453,800 |
| Feb 22, 2024 | 5.93 | 5.97 | 5.89 | 5.92 | 5.66 | 2,445,600 |
| Feb 21, 2024 | 5.92 | 5.93 | 5.87 | 5.91 | 5.65 | 2,024,400 |
| Feb 20, 2024 | 5.83 | 5.90 | 5.83 | 5.89 | 5.63 | 2,744,400 |
| Feb 16, 2024 | 5.80 | 5.94 | 5.74 | 5.93 | 5.67 | 5,015,700 |
| Feb 15, 2024 | 5.46 | 5.55 | 5.46 | 5.50 | 5.26 | 1,478,700 |
| Feb 14, 2024 | 5.33 | 5.37 | 5.30 | 5.34 | 5.11 | 1,686,000 |
| Feb 13, 2024 | 5.26 | 5.27 | 5.16 | 5.20 | 4.97 | 2,206,600 |
| Feb 12, 2024 | 5.28 | 5.37 | 5.28 | 5.34 | 5.11 | 2,388,800 |
| Feb 09, 2024 | 5.43 | 5.44 | 5.38 | 5.42 | 5.18 | 1,560,100 |
| Feb 08, 2024 | 5.53 | 5.55 | 5.49 | 5.51 | 5.27 | 894,200 |
| Feb 07, 2024 | 5.59 | 5.60 | 5.52 | 5.58 | 5.34 | 1,886,500 |
| Feb 06, 2024 | 5.57 | 5.64 | 5.56 | 5.62 | 5.37 | 1,734,500 |
| Feb 05, 2024 | 5.57 | 5.58 | 5.51 | 5.56 | 5.32 | 1,840,700 |
| Feb 02, 2024 | 5.66 | 5.69 | 5.62 | 5.65 | 5.40 | 1,682,700 |
| Feb 01, 2024 | 5.76 | 5.77 | 5.64 | 5.76 | 5.51 | 2,931,200 |
| Jan 31, 2024 | 5.81 | 5.85 | 5.71 | 5.72 | 5.47 | 2,269,000 |
| Jan 30, 2024 | 5.78 | 5.86 | 5.77 | 5.82 | 5.57 | 1,614,100 |
| Jan 29, 2024 | 5.73 | 5.77 | 5.70 | 5.76 | 5.51 | 1,071,400 |
| Jan 26, 2024 | 5.76 | 5.79 | 5.73 | 5.77 | 5.52 | 1,547,300 |
| Jan 25, 2024 | 5.64 | 5.65 | 5.57 | 5.64 | 5.39 | 2,031,600 |
| Jan 24, 2024 | 5.64 | 5.65 | 5.58 | 5.59 | 5.35 | 1,395,100 |
| Jan 23, 2024 | 5.52 | 5.54 | 5.48 | 5.51 | 5.27 | 1,572,000 |
| Jan 22, 2024 | 5.44 | 5.52 | 5.44 | 5.52 | 5.28 | 2,844,000 |
| Jan 19, 2024 | 5.33 | 5.39 | 5.31 | 5.39 | 5.15 | 1,256,300 |
| Jan 18, 2024 | 5.32 | 5.35 | 5.30 | 5.34 | 5.11 | 2,089,600 |
| Jan 17, 2024 | 5.27 | 5.28 | 5.24 | 5.26 | 5.03 | 1,902,600 |
| Jan 16, 2024 | 5.41 | 5.42 | 5.29 | 5.30 | 5.07 | 3,562,700 |
| Jan 12, 2024 | 5.56 | 5.59 | 5.46 | 5.46 | 5.22 | 1,653,800 |
| Jan 11, 2024 | 5.57 | 5.59 | 5.44 | 5.49 | 5.25 | 2,387,600 |
| Jan 10, 2024 | 5.59 | 5.59 | 5.54 | 5.54 | 5.30 | 1,719,500 |
| Jan 09, 2024 | 5.72 | 5.72 | 5.67 | 5.67 | 5.42 | 1,288,600 |
| Jan 08, 2024 | 5.72 | 5.79 | 5.71 | 5.79 | 5.54 | 1,511,500 |
| Jan 05, 2024 | 5.66 | 5.77 | 5.66 | 5.72 | 5.47 | 1,979,500 |
| Jan 04, 2024 | 5.62 | 5.69 | 5.61 | 5.64 | 5.39 | 1,273,900 |
| Jan 03, 2024 | 5.58 | 5.66 | 5.57 | 5.63 | 5.38 | 1,816,000 |
| Jan 02, 2024 | 5.64 | 5.67 | 5.62 | 5.63 | 5.38 | 1,314,800 |
| Dec 29, 2023 | 5.65 | 5.70 | 5.62 | 5.63 | 5.38 | 782,900 |
| Dec 28, 2023 | 5.64 | 5.66 | 5.62 | 5.65 | 5.40 | 2,210,300 |
| Dec 27, 2023 | 5.65 | 5.71 | 5.65 | 5.69 | 5.44 | 1,150,000 |
| Dec 26, 2023 | 5.65 | 5.72 | 5.62 | 5.70 | 5.45 | 1,266,100 |
| Dec 22, 2023 | 5.61 | 5.70 | 5.60 | 5.65 | 5.40 | 930,800 |
| Dec 21, 2023 | 5.57 | 5.59 | 5.55 | 5.58 | 5.34 | 2,066,700 |
| Dec 20, 2023 | 5.57 | 5.61 | 5.52 | 5.52 | 5.28 | 2,391,500 |
| Dec 19, 2023 | 5.65 | 5.68 | 5.64 | 5.67 | 5.42 | 1,700,200 |
| Dec 18, 2023 | 5.62 | 5.64 | 5.58 | 5.61 | 5.36 | 1,886,300 |
| Dec 15, 2023 | 5.69 | 5.73 | 5.64 | 5.67 | 5.42 | 2,245,200 |
| Dec 14, 2023 | 5.70 | 5.82 | 5.70 | 5.77 | 5.52 | 3,488,100 |
| Dec 13, 2023 | 5.50 | 5.66 | 5.42 | 5.64 | 5.39 | 2,357,600 |
| Dec 12, 2023 | 5.52 | 5.54 | 5.49 | 5.51 | 5.27 | 1,454,600 |
| Dec 11, 2023 | 5.56 | 5.58 | 5.55 | 5.56 | 5.32 | 1,323,400 |
| Dec 08, 2023 | 5.58 | 5.66 | 5.58 | 5.61 | 5.36 | 1,711,200 |
| Dec 07, 2023 | 5.52 | 5.63 | 5.51 | 5.60 | 5.36 | 3,167,800 |
| Dec 06, 2023 | 5.58 | 5.62 | 5.50 | 5.50 | 5.26 | 1,682,100 |
| Dec 05, 2023 | 5.47 | 5.49 | 5.43 | 5.44 | 5.20 | 1,532,500 |
| Dec 04, 2023 | 5.42 | 5.51 | 5.41 | 5.49 | 5.25 | 4,590,600 |
| Dec 01, 2023 | 5.35 | 5.47 | 5.35 | 5.46 | 5.22 | 2,283,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.