NatWest Group plc (NWG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

3.1800+0.0800 (+2.58%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Aug. 24, 2020	2.9100	2.9900	2.9000	2.9800	2.9800	746,900
Aug. 21, 2020	2.9000	2.9500	2.9000	2.9300	2.9300	424,900
Aug. 20, 2020	2.9600	2.9900	2.9300	2.9500	2.9500	716,100
Aug. 19, 2020	3.0000	3.0500	2.9800	2.9900	2.9900	456,500
Aug. 18, 2020	3.0000	3.0100	2.9500	2.9700	2.9700	526,500
Aug. 17, 2020	3.0200	3.0300	2.9700	2.9900	2.9900	455,600
Aug. 14, 2020	3.0100	3.0800	3.0100	3.0500	3.0500	462,200
Aug. 13, 2020	3.0700	3.0700	3.0200	3.0400	3.0400	802,500
Aug. 12, 2020	3.1900	3.2000	3.0800	3.1100	3.1100	465,300
Aug. 11, 2020	3.1000	3.1700	3.0900	3.1100	3.1100	1,101,500
Aug. 10, 2020	2.9600	3.0200	2.9600	3.0200	3.0200	542,300
Aug. 07, 2020	2.8800	2.9600	2.8700	2.9500	2.9500	532,600
Aug. 06, 2020	2.9300	2.9700	2.9300	2.9600	2.9600	481,500
Aug. 05, 2020	2.9400	2.9700	2.9300	2.9500	2.9500	449,900
Aug. 04, 2020	2.9000	2.9700	2.8900	2.9700	2.9700	1,063,500
Aug. 03, 2020	2.8600	2.9200	2.8300	2.8900	2.8900	643,300
Jul. 31, 2020	2.8500	2.8600	2.7500	2.7600	2.7600	907,300
Jul. 30, 2020	2.7800	2.8000	2.7400	2.7900	2.7900	896,900
Jul. 29, 2020	2.9400	2.9600	2.9000	2.9500	2.9500	748,800
Jul. 28, 2020	2.9200	3.0000	2.8800	2.9500	2.9500	982,200
Jul. 27, 2020	2.9000	2.9200	2.8700	2.8800	2.8800	793,000
Jul. 24, 2020	2.9600	2.9900	2.9200	2.9200	2.9200	612,400
Jul. 23, 2020	3.0100	3.0200	2.9600	2.9600	2.9600	387,600
Jul. 22, 2020	-	-	-	-	-	-
Jul. 21, 2020	-	-	-	-	-	-
Jul. 20, 2020	-	-	-	-	-	-
Jul. 17, 2020	-	-	-	-	-	-
Jul. 16, 2020	-	-	-	-	-	-
Jul. 15, 2020	-	-	-	-	-	-
Jul. 14, 2020	-	-	-	-	-	-
Jul. 13, 2020	-	-	-	-	-	-
Jul. 10, 2020	-	-	-	-	-	-
Jul. 09, 2020	-	-	-	-	-	-
Jul. 08, 2020	-	-	-	-	-	-
Jul. 07, 2020	-	-	-	-	-	-
Jul. 06, 2020	-	-	-	-	-	-
Jul. 02, 2020	-	-	-	-	-	-
Jul. 01, 2020	-	-	-	-	-	-
Jun. 30, 2020	-	-	-	-	-	-
Jun. 29, 2020	-	-	-	-	-	-
Jun. 26, 2020	-	-	-	-	-	-
Jun. 25, 2020	-	-	-	-	-	-
Jun. 24, 2020	-	-	-	-	-	-
Jun. 23, 2020	-	-	-	-	-	-
Jun. 22, 2020	-	-	-	-	-	-
Jun. 19, 2020	-	-	-	-	-	-
Jun. 18, 2020	-	-	-	-	-	-
Jun. 17, 2020	-	-	-	-	-	-
Jun. 16, 2020	-	-	-	-	-	-
Jun. 15, 2020	-	-	-	-	-	-
Jun. 12, 2020	-	-	-	-	-	-
Jun. 11, 2020	-	-	-	-	-	-
Jun. 10, 2020	-	-	-	-	-	-
Jun. 09, 2020	-	-	-	-	-	-
Jun. 08, 2020	-	-	-	-	-	-
Jun. 05, 2020	-	-	-	-	-	-
Jun. 04, 2020	-	-	-	-	-	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,304.08+24.72(+0.15%)

S&P 5003,465.39+11.90(+0.34%)

DOW28,335.57-28.09(-0.10%)

NatWest Group plc (NWG)

S&P/TSX
16,304.08
+24.72(+0.15%)

S&P 500
3,465.39
+11.90(+0.34%)

DOW
28,335.57
-28.09(-0.10%)