NatWest Group plc (BVMF:N1WG34)
Brazil
· Delayed Price · Currency is BRL 80.30
-1.18 (-1.45%)
Last updated: Mar 9, 2026, 3:28 PM GMT-3
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.40 | 82.72 | 81.48 | 81.48 | 81.48 | -1.50% | 153 |
| Mar 5, 2026 | 84.40 | 84.40 | 82.10 | 82.72 | 82.72 | -0.86% | 41 |
| Mar 4, 2026 | 83.76 | 83.76 | 83.20 | 83.44 | 83.44 | -1.04% | 172 |
| Mar 3, 2026 | 82.72 | 84.32 | 81.92 | 84.32 | 84.32 | 0.14% | 255 |
| Mar 2, 2026 | 83.16 | 84.69 | 83.16 | 84.20 | 84.20 | -1.06% | 870 |
| Feb 27, 2026 | 88.45 | 88.45 | 84.98 | 85.10 | 85.10 | -2.82% | 2,192 |
| Feb 26, 2026 | 87.39 | 87.57 | 87.39 | 87.57 | 87.57 | 1.67% | 21 |
| Feb 25, 2026 | 85.50 | 86.13 | 85.50 | 86.13 | 86.13 | 0.95% | 13 |
| Feb 24, 2026 | 84.69 | 85.68 | 84.50 | 85.32 | 85.32 | -1.15% | 55 |
| Feb 23, 2026 | 87.06 | 87.06 | 85.32 | 86.31 | 86.31 | -0.86% | 129 |
| Feb 20, 2026 | 87.57 | 87.57 | 87.06 | 87.06 | 87.06 | -0.38% | 21 |
| Feb 19, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | -1.82% | 2 |
| Feb 18, 2026 | 88.98 | 89.01 | 88.98 | 89.01 | 89.01 | 6.51% | 15 |
| Feb 13, 2026 | 82.20 | 84.06 | 80.88 | 83.57 | 83.57 | -0.65% | 193 |
| Feb 12, 2026 | 87.00 | 87.00 | 84.12 | 84.12 | 84.12 | -2.63% | 26 |
| Feb 11, 2026 | 86.40 | 86.76 | 86.00 | 86.39 | 86.39 | - | 59 |
| Feb 10, 2026 | 86.04 | 86.39 | 86.04 | 86.39 | 86.39 | -2.60% | 7 |
| Feb 9, 2026 | 85.00 | 89.34 | 85.00 | 88.70 | 88.70 | -6.41% | 138 |
| Feb 6, 2026 | 94.80 | 94.80 | 94.59 | 94.78 | 94.78 | 1.97% | 18 |
| Feb 5, 2026 | 93.75 | 93.75 | 92.95 | 92.95 | 92.95 | -6.28% | 121 |
| Feb 4, 2026 | 100.00 | 101.16 | 99.18 | 99.18 | 99.18 | -0.32% | 145 |
| Feb 3, 2026 | 98.80 | 99.50 | 98.80 | 99.50 | 99.50 | 4.04% | 9 |
| Jan 30, 2026 | 96.18 | 96.20 | 95.64 | 95.64 | 95.64 | 0.57% | 38 |
| Jan 29, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -0.03% | 35 |
| Jan 28, 2026 | 94.98 | 95.13 | 94.98 | 95.13 | 95.13 | -1.23% | 16 |
| Jan 27, 2026 | 96.30 | 96.31 | 96.30 | 96.31 | 96.31 | 1.72% | 23 |
| Jan 26, 2026 | 93.96 | 94.68 | 93.96 | 94.68 | 94.68 | 1.94% | 37 |
| Jan 23, 2026 | 93.25 | 93.25 | 92.88 | 92.88 | 92.88 | -0.40% | 29 |
| Jan 22, 2026 | 92.79 | 93.25 | 92.79 | 93.25 | 93.25 | 0.69% | 2 |
| Jan 21, 2026 | 92.88 | 92.88 | 92.61 | 92.61 | 92.61 | -1.55% | 16 |
| Jan 20, 2026 | 95.28 | 95.28 | 93.87 | 94.07 | 94.07 | -0.61% | 200 |
| Jan 19, 2026 | 99.97 | 99.97 | 94.64 | 94.65 | 94.65 | -0.09% | 142 |
| Jan 16, 2026 | 93.69 | 94.86 | 93.69 | 94.74 | 94.74 | 1.87% | 20 |
| Jan 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.71% | 2 |
| Jan 14, 2026 | 91.60 | 92.34 | 91.60 | 92.34 | 92.34 | 0.79% | 12 |
| Jan 13, 2026 | 91.74 | 91.74 | 91.62 | 91.62 | 91.62 | -1.27% | 135 |
| Jan 12, 2026 | 92.07 | 93.00 | 92.07 | 92.80 | 92.80 | 0.50% | 88 |
| Jan 9, 2026 | 93.60 | 93.60 | 91.86 | 92.34 | 92.34 | -1.35% | 304 |
| Jan 8, 2026 | 93.51 | 93.60 | 92.88 | 93.60 | 93.60 | 1.04% | 7 |
| Jan 7, 2026 | 92.34 | 93.18 | 92.04 | 92.64 | 92.64 | -4.30% | 216 |
| Jan 6, 2026 | 98.30 | 98.30 | 96.80 | 96.80 | 96.80 | -1.53% | 64 |
| Jan 5, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 1.55% | 1 |
| Dec 30, 2025 | 97.20 | 97.20 | 96.80 | 96.80 | 96.80 | -1.63% | 145 |
| Dec 29, 2025 | 97.68 | 98.40 | 97.68 | 98.40 | 98.40 | 0.20% | 206 |
| Dec 26, 2025 | 98.40 | 98.40 | 98.20 | 98.20 | 98.20 | 0.51% | 84 |
| Dec 23, 2025 | 97.10 | 97.70 | 97.10 | 97.70 | 97.70 | 1.45% | 4 |
| Dec 19, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 2.49% | 260 |
| Dec 18, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 1.03% | 1 |
| Dec 16, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2.92% | 1 |
| Dec 15, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | 0.51% | 3 |
| Dec 11, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -0.01% | 1 |
| Dec 10, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | 1.22% | 2 |
| Dec 9, 2025 | 91.08 | 91.08 | 88.83 | 88.83 | 88.83 | -1.20% | 16 |
| Dec 8, 2025 | 89.28 | 90.27 | 89.28 | 89.91 | 89.91 | 1.27% | 31 |
| Dec 4, 2025 | 88.20 | 88.78 | 88.20 | 88.78 | 88.78 | 0.55% | 43 |
| Dec 3, 2025 | 90.98 | 90.98 | 88.20 | 88.29 | 88.29 | -2.23% | 70 |
| Dec 2, 2025 | 90.00 | 90.45 | 90.00 | 90.30 | 90.30 | 1.76% | 185 |
| Dec 1, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -0.90% | 9 |
| Nov 28, 2025 | 88.52 | 89.55 | 88.52 | 89.55 | 89.55 | 1.16% | 53 |
| Nov 27, 2025 | 88.65 | 88.65 | 88.52 | 88.52 | 88.52 | -0.15% | 4 |
| Nov 26, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 3.37% | 2 |
| Nov 25, 2025 | 84.24 | 85.76 | 84.24 | 85.76 | 85.76 | 3.88% | 27 |
| Nov 24, 2025 | 82.96 | 83.12 | 82.56 | 82.56 | 82.56 | -0.19% | 61 |
| Nov 21, 2025 | 82.24 | 82.72 | 82.24 | 82.72 | 82.72 | 0.98% | 53 |
| Nov 19, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | -0.97% | 8 |
| Nov 18, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | -1.62% | 3 |
| Nov 17, 2025 | 83.96 | 84.48 | 83.96 | 84.08 | 84.08 | 0.13% | 16 |
| Nov 14, 2025 | 83.97 | 84.15 | 83.97 | 83.97 | 83.97 | -2.51% | 18 |
| Nov 13, 2025 | 87.21 | 87.30 | 86.13 | 86.13 | 86.13 | -1.14% | 589 |
| Nov 12, 2025 | 86.40 | 87.12 | 86.31 | 87.12 | 87.12 | 1.26% | 20 |
| Nov 11, 2025 | 86.16 | 86.16 | 86.04 | 86.04 | 86.04 | -0.14% | 19 |
| Nov 10, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 1.70% | 7 |
| Nov 7, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -0.09% | 2 |
| Nov 6, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 2.81% | 11 |
| Nov 5, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -0.15% | 5 |
| Nov 4, 2025 | 83.12 | 83.12 | 81.76 | 82.60 | 82.60 | -0.63% | 108 |
| Nov 3, 2025 | 82.96 | 83.12 | 82.65 | 83.12 | 83.12 | 0.19% | 37 |
| Oct 31, 2025 | 82.80 | 82.96 | 82.16 | 82.96 | 82.96 | -0.48% | 74 |
| Oct 30, 2025 | 83.20 | 83.67 | 82.48 | 83.36 | 83.36 | 0.19% | 121 |
| Oct 29, 2025 | 83.68 | 83.68 | 83.20 | 83.20 | 83.20 | -0.57% | 121 |
| Oct 28, 2025 | 83.44 | 83.68 | 83.28 | 83.68 | 83.68 | -0.66% | 54 |
| Oct 27, 2025 | 83.92 | 84.24 | 83.92 | 84.24 | 84.24 | 1.94% | 68 |
| Oct 24, 2025 | 81.60 | 82.80 | 81.60 | 82.64 | 82.64 | 5.19% | 56 |
| Oct 23, 2025 | 78.72 | 78.72 | 78.56 | 78.56 | 78.56 | -0.20% | 9 |
| Oct 22, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 1.86% | 10 |
| Oct 21, 2025 | 77.68 | 77.68 | 77.28 | 77.28 | 77.28 | -0.51% | 11 |
| Oct 20, 2025 | 77.44 | 77.68 | 77.28 | 77.68 | 77.68 | -0.51% | 14 |
| Oct 17, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -2.40% | 10 |
| Oct 16, 2025 | 80.72 | 80.72 | 80.00 | 80.00 | 80.00 | -0.70% | 121 |
| Oct 14, 2025 | 79.80 | 80.56 | 79.80 | 80.56 | 80.56 | 1.47% | 119 |
| Oct 13, 2025 | 79.00 | 79.39 | 78.99 | 79.39 | 79.39 | 1.89% | 112 |
| Oct 9, 2025 | 78.40 | 78.40 | 77.92 | 77.92 | 77.92 | 0.31% | 6 |
| Oct 7, 2025 | 78.16 | 78.16 | 77.68 | 77.68 | 77.68 | -0.61% | 3 |
| Oct 6, 2025 | 78.72 | 78.72 | 78.16 | 78.16 | 78.16 | -1.41% | 6 |
| Oct 3, 2025 | 77.45 | 79.28 | 77.45 | 79.28 | 79.28 | 4.43% | 237 |
| Oct 2, 2025 | 76.40 | 76.40 | 75.92 | 75.92 | 75.92 | -0.11% | 48 |
| Oct 1, 2025 | 76.08 | 76.20 | 75.75 | 76.00 | 76.00 | 1.47% | 1,073 |
| Sep 30, 2025 | 74.76 | 75.18 | 74.76 | 74.90 | 74.90 | -0.37% | 5 |
| Sep 29, 2025 | 73.60 | 75.18 | 73.60 | 75.18 | 75.18 | 0.09% | 3 |
| Sep 26, 2025 | 77.49 | 77.49 | 74.48 | 75.11 | 75.11 | 3.05% | 19 |