NatWest Group plc (BVMF:N1WG34)
Brazil
· Delayed Price · Currency is BRL 88.78
+0.49 (0.55%)
At close: Dec 4, 2025
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | -1.58% | 15 |
| Sep 24, 2025 | 73.99 | 74.06 | 73.99 | 74.06 | 74.06 | 0.47% | 11 |
| Sep 23, 2025 | 75.04 | 75.04 | 73.70 | 73.71 | 73.71 | -1.31% | 913 |
| Sep 22, 2025 | 74.02 | 74.69 | 74.02 | 74.69 | 74.69 | 0.71% | 17 |
| Sep 19, 2025 | 75.60 | 75.60 | 74.16 | 74.16 | 74.16 | -4.31% | 28 |
| Sep 18, 2025 | 76.16 | 77.50 | 75.52 | 77.50 | 77.50 | -0.58% | 16 |
| Sep 17, 2025 | 77.62 | 77.95 | 75.92 | 77.95 | 77.95 | 1.43% | 34 |
| Sep 16, 2025 | 78.35 | 78.35 | 76.85 | 76.85 | 76.85 | -1.91% | 232 |
| Sep 15, 2025 | 77.90 | 78.35 | 77.90 | 78.35 | 78.35 | 0.46% | 1,029 |
| Sep 11, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.61% | 1 |
| Sep 9, 2025 | 76.44 | 77.52 | 76.44 | 77.52 | 77.52 | 1.41% | 21 |
| Sep 8, 2025 | 75.74 | 76.44 | 75.50 | 76.44 | 76.44 | -8.98% | 1,179 |
| Sep 5, 2025 | 75.30 | 83.98 | 74.70 | 83.98 | 83.98 | 9.81% | 67 |
| Sep 4, 2025 | 77.00 | 77.00 | 75.92 | 76.48 | 76.48 | -1.32% | 33 |
| Sep 3, 2025 | 75.57 | 77.50 | 75.25 | 77.50 | 77.50 | -8.79% | 103 |
| Sep 2, 2025 | 75.76 | 84.97 | 74.56 | 84.97 | 84.97 | 10.49% | 80 |
| Sep 1, 2025 | 85.00 | 85.00 | 76.70 | 76.90 | 76.90 | 1.50% | 44 |
| Aug 29, 2025 | 78.00 | 78.00 | 74.48 | 75.76 | 75.76 | -4.34% | 65 |
| Aug 28, 2025 | 79.96 | 79.96 | 78.80 | 79.20 | 79.20 | -1.59% | 1,107 |
| Aug 27, 2025 | 80.24 | 80.64 | 80.16 | 80.48 | 80.48 | -2.71% | 324 |
| Aug 26, 2025 | 82.72 | 82.82 | 82.48 | 82.72 | 82.72 | -1.05% | 542 |
| Aug 25, 2025 | 83.52 | 84.00 | 83.52 | 83.60 | 83.60 | 0.10% | 817 |
| Aug 22, 2025 | 83.52 | 83.68 | 83.12 | 83.52 | 83.52 | -0.19% | 640 |
| Aug 21, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | 1.06% | 14 |
| Aug 20, 2025 | 82.24 | 82.80 | 82.24 | 82.80 | 82.80 | 1.77% | 821 |
| Aug 19, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 0.89% | 12 |
| Aug 18, 2025 | 80.56 | 80.88 | 80.56 | 80.64 | 80.64 | 0.80% | 18 |
| Aug 15, 2025 | 81.36 | 81.36 | 80.00 | 80.00 | 80.00 | -0.20% | 788 |
| Aug 13, 2025 | 79.60 | 80.16 | 79.60 | 80.16 | 80.16 | 1.21% | 13 |
| Aug 12, 2025 | 78.88 | 79.20 | 78.80 | 79.20 | 79.20 | 1.43% | 211 |
| Aug 11, 2025 | 77.95 | 78.72 | 77.95 | 78.08 | 78.08 | 1.95% | 288 |
| Aug 8, 2025 | 75.60 | 76.71 | 75.50 | 76.59 | 76.59 | 2.63% | 600 |
| Aug 7, 2025 | 76.00 | 76.20 | 73.00 | 74.63 | 74.63 | -4.28% | 1,460 |
| Aug 6, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 76.69 | 0.28% | 1 |
| Aug 5, 2025 | 77.04 | 77.78 | 77.04 | 77.75 | 76.48 | -0.32% | 89 |
| Aug 4, 2025 | 77.12 | 78.00 | 77.12 | 78.00 | 76.72 | 2.36% | 26 |
| Aug 1, 2025 | 77.50 | 77.50 | 75.21 | 76.20 | 74.95 | -2.91% | 165 |
| Jul 31, 2025 | 78.80 | 78.96 | 78.32 | 78.48 | 77.19 | -0.20% | 438 |
| Jul 30, 2025 | 79.20 | 79.52 | 78.64 | 78.64 | 77.35 | -0.20% | 74 |
| Jul 29, 2025 | 78.60 | 78.80 | 78.56 | 78.80 | 77.51 | 1.82% | 42 |
| Jul 28, 2025 | 78.60 | 78.60 | 77.39 | 77.39 | 76.12 | -1.54% | 46 |
| Jul 25, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 77.31 | 3.97% | 29 |
| Jul 24, 2025 | 76.10 | 76.10 | 75.60 | 75.60 | 74.36 | -0.66% | 37 |
| Jul 23, 2025 | 75.52 | 76.10 | 75.52 | 76.10 | 74.85 | 0.34% | 30 |
| Jul 22, 2025 | 76.00 | 76.00 | 75.84 | 75.84 | 74.60 | 0.69% | 5 |
| Jul 21, 2025 | 74.76 | 75.32 | 74.76 | 75.32 | 74.08 | 0.84% | 12 |
| Jul 18, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 73.47 | - | 14 |
| Jul 17, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 73.47 | 0.95% | 2 |
| Jul 16, 2025 | 73.83 | 73.99 | 73.83 | 73.99 | 72.78 | 0.19% | 3 |
| Jul 15, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 72.64 | -0.57% | 100 |
| Jul 14, 2025 | 73.99 | 74.27 | 73.99 | 74.27 | 73.05 | -1.33% | 73 |
| Jul 11, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 74.04 | -0.01% | 1 |
| Jul 10, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 74.05 | 2.81% | 4 |
| Jul 8, 2025 | 72.52 | 73.22 | 72.52 | 73.22 | 72.02 | 0.30% | 3 |