Canada Markets open in 5 hrs 35 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20214.32004.35004.26004.30004.3000945,100
Jan. 14, 20214.35004.41004.35004.39004.3900823,300
Jan. 13, 20214.34004.37004.31004.35004.3500956,400
Jan. 12, 20214.42004.44004.37004.43004.43001,129,500
Jan. 11, 20214.29004.40004.27004.39004.3900975,500
Jan. 08, 20214.47004.47004.39004.46004.4600815,000
Jan. 07, 20214.47004.54004.46004.50004.5000819,600
Jan. 06, 20214.41004.57004.38004.52004.52001,613,400
Jan. 05, 20214.19004.27004.18004.26004.26001,228,100
Jan. 04, 20214.35004.36004.22004.25004.25001,092,400
Dec. 31, 20204.51004.56004.48004.52004.5200795,500
Dec. 30, 20204.51004.54004.44004.45004.4500783,100
Dec. 29, 20204.41004.43004.35004.37004.3700624,900
Dec. 28, 20204.59004.59004.47004.47004.4700680,700
Dec. 24, 20204.54004.54004.45004.46004.4600590,200
Dec. 23, 20204.37004.52004.37004.48004.48001,847,700
Dec. 22, 20204.19004.26004.17004.19004.19001,265,700
Dec. 21, 20203.98004.14003.97004.10004.10001,890,800
Dec. 18, 20204.26004.27004.18004.21004.2100837,400
Dec. 17, 20204.45004.49004.37004.37004.3700904,100
Dec. 16, 20204.38004.39004.30004.32004.32001,026,500
Dec. 15, 20204.19004.34004.16004.28004.28001,422,400
Dec. 14, 20204.25004.25004.13004.13004.13001,387,400
Dec. 11, 20203.97004.03003.92003.94003.94002,105,900
Dec. 10, 20204.17004.38004.16004.29004.29001,968,300
Dec. 09, 20204.47004.50004.43004.47004.47001,082,200
Dec. 08, 20204.41004.45004.38004.43004.4300614,600
Dec. 07, 20204.38004.43004.33004.41004.41001,118,100
Dec. 04, 20204.61004.63004.55004.59004.59002,150,600
Dec. 03, 20204.51004.59004.49004.53004.5300935,800
Dec. 02, 20204.32004.42004.31004.42004.4200966,700
Dec. 01, 20204.25004.41004.23004.38004.38001,301,200
Nov. 30, 20204.23004.23004.03004.04004.0400875,200
Nov. 27, 20204.25004.30004.24004.29004.2900575,700
Nov. 25, 20204.29004.37004.25004.37004.3700930,000
Nov. 24, 20204.35004.47004.35004.47004.47001,557,500
Nov. 23, 20204.17004.23004.14004.20004.20001,182,000
Nov. 20, 20204.10004.13004.08004.11004.1100640,200
Nov. 19, 20204.10004.15004.08004.13004.1300590,900
Nov. 18, 20204.12004.18004.08004.09004.09001,014,100
Nov. 17, 20204.03004.11004.02004.10004.10001,099,200
Nov. 16, 20203.96004.01003.93004.01004.0100960,000
Nov. 13, 20203.86003.90003.84003.85003.8500630,300
Nov. 12, 20203.67003.75003.64003.71003.7100640,600
Nov. 11, 20203.80003.85003.78003.79003.79001,199,500
Nov. 10, 20203.69003.79003.69003.71003.71001,796,300
Nov. 09, 20203.63003.69003.52003.66003.66002,417,700
Nov. 06, 20203.30003.31003.23003.23003.2300474,500
Nov. 05, 20203.20003.27003.20003.25003.2500756,900
Nov. 04, 20203.25003.26003.20003.22003.22001,164,600
Nov. 03, 20203.28003.35003.27003.32003.32001,412,300
Nov. 02, 20203.07003.08003.02003.04003.04001,102,400
Oct. 30, 20203.18003.20003.10003.19003.19001,943,500
Oct. 29, 20202.99003.05002.95003.04003.04001,373,100
Oct. 28, 20202.96002.98002.93002.95002.9500487,900
Oct. 27, 20203.16003.16003.06003.06003.0600512,300
Oct. 26, 20203.17003.19003.13003.18003.1800852,800
Oct. 23, 20203.19003.20003.14003.18003.1800784,200
Oct. 22, 20203.04003.13003.03003.10003.10001,026,500
Oct. 21, 20202.99003.07002.99003.02003.0200821,700
Oct. 20, 20202.94003.00002.94002.94002.9400610,400
Oct. 19, 20202.89002.98002.89002.93002.9300712,000
Oct. 16, 20202.83002.91002.83002.90002.9000625,500
Oct. 15, 20202.79002.85002.78002.83002.8300464,700
Oct. 14, 20202.86002.88002.82002.84002.8400892,300
Oct. 13, 20202.85002.85002.77002.77002.77001,229,900
Oct. 12, 20202.94002.96002.91002.95002.9500596,500
Oct. 09, 20202.96002.97002.92002.93002.9300605,600
Oct. 08, 20202.91002.93002.89002.92002.9200773,900
Oct. 07, 20202.93002.96002.88002.92002.9200775,000
Oct. 06, 20202.94002.98002.91002.93002.93002,080,300
Oct. 05, 20202.82002.85002.81002.85002.85001,237,000
Oct. 02, 20202.74002.85002.74002.84002.84001,089,400
Oct. 01, 20202.72002.74002.68002.73002.73001,408,700
Sep. 30, 20202.72002.73002.68002.69002.69001,183,000
Sep. 29, 20202.68002.70002.61002.64002.64001,757,600
Sep. 28, 20202.69002.74002.69002.72002.72001,180,400
Sep. 25, 20202.50002.53002.48002.51002.51001,266,700
Sep. 24, 20202.53002.56002.50002.51002.51001,969,100
Sep. 23, 20202.52002.55002.42002.43002.43002,934,500
Sep. 22, 20202.45002.49002.41002.44002.44002,058,400
Sep. 21, 20202.37002.39002.34002.35002.35001,972,000
Sep. 18, 20202.52002.52002.47002.49002.49001,331,500
Sep. 17, 20202.56002.60002.56002.59002.5900739,000
Sep. 16, 20202.59002.69002.58002.65002.65001,153,200
Sep. 15, 20202.62002.63002.56002.57002.57001,870,400
Sep. 14, 20202.63002.65002.60002.60002.60001,064,600
Sep. 11, 20202.62002.64002.58002.60002.6000858,100
Sep. 10, 20202.72002.72002.61002.61002.61001,268,600
Sep. 09, 20202.70002.70002.67002.68002.68001,419,300
Sep. 08, 20202.70002.73002.68002.70002.70001,065,600
Sep. 04, 20202.87002.89002.80002.86002.86001,005,900
Sep. 03, 20202.83002.87002.74002.75002.7500980,200
Sep. 02, 20202.80002.82002.76002.79002.79001,636,700
Sep. 01, 20202.89002.92002.82002.84002.84001,747,800
Aug. 31, 20202.96002.98002.90002.93002.9300777,600
Aug. 28, 20203.01003.02002.98002.99002.99003,478,200
Aug. 27, 20202.99003.02002.94002.94002.9400820,300
Aug. 26, 20203.01003.03002.99003.00003.0000450,700
Aug. 25, 20202.98003.01002.93002.97002.9700489,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...