NatWest Group plc (BVMF:N1WG34)
Brazil
· Delayed Price · Currency is BRL 78.16
-0.08 (-0.10%)
Last updated: Apr 28, 2026, 12:16 PM GMT-3
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -0.10% | 3 |
| Apr 27, 2026 | 78.00 | 78.24 | 77.90 | 78.24 | 78.24 | - | 354 |
| Apr 23, 2026 | 78.00 | 78.24 | 78.00 | 78.24 | 78.24 | -1.71% | 23 |
| Apr 22, 2026 | 82.00 | 82.00 | 79.60 | 79.60 | 79.60 | -3.40% | 122 |
| Apr 20, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -2.92% | 4 |
| Apr 17, 2026 | 85.12 | 85.12 | 84.88 | 84.88 | 84.88 | -0.26% | 22 |
| Apr 15, 2026 | 85.05 | 85.10 | 85.05 | 85.10 | 85.10 | -0.02% | 37 |
| Apr 14, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 1.53% | 5 |
| Apr 13, 2026 | 82.56 | 83.84 | 82.56 | 83.84 | 83.84 | 0.48% | 24 |
| Apr 10, 2026 | 83.12 | 83.44 | 83.12 | 83.44 | 83.44 | 0.38% | 125 |
| Apr 9, 2026 | 80.00 | 83.20 | 80.00 | 83.12 | 83.12 | 6.02% | 1,278 |
| Apr 7, 2026 | 78.64 | 78.64 | 78.00 | 78.40 | 78.40 | -0.61% | 245 |
| Apr 6, 2026 | 78.88 | 79.36 | 78.88 | 78.88 | 78.88 | -0.15% | 47 |
| Apr 2, 2026 | 77.76 | 79.00 | 77.76 | 79.00 | 79.00 | -1.86% | 754 |
| Apr 1, 2026 | 78.00 | 80.50 | 78.00 | 80.50 | 80.50 | 4.06% | 120 |
| Mar 31, 2026 | 77.46 | 77.46 | 76.72 | 77.36 | 77.36 | 2.61% | 62 |
| Mar 30, 2026 | 75.25 | 75.81 | 75.25 | 75.39 | 75.39 | 0.55% | 105 |
| Mar 27, 2026 | 75.60 | 75.60 | 74.98 | 74.98 | 74.98 | -0.42% | 27 |
| Mar 26, 2026 | 75.60 | 75.85 | 75.30 | 75.30 | 75.30 | -1.65% | 8 |
| Mar 25, 2026 | 76.36 | 76.56 | 76.00 | 76.56 | 76.56 | 0.21% | 17 |
| Mar 24, 2026 | 76.00 | 76.40 | 74.46 | 76.40 | 76.40 | 0.41% | 545 |
| Mar 23, 2026 | 74.90 | 76.09 | 74.90 | 76.09 | 76.09 | 4.48% | 12 |
| Mar 20, 2026 | 75.99 | 75.99 | 72.83 | 72.83 | 72.83 | -5.40% | 1,775 |
| Mar 19, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -4.64% | 1 |
| Mar 18, 2026 | 80.10 | 81.50 | 80.10 | 80.74 | 77.60 | -1.20% | 1,353 |
| Mar 17, 2026 | 82.35 | 82.35 | 80.81 | 81.72 | 78.54 | 1.04% | 15 |
| Mar 16, 2026 | 80.56 | 81.28 | 80.40 | 80.88 | 77.73 | 1.99% | 390 |
| Mar 13, 2026 | 80.48 | 80.48 | 79.30 | 79.30 | 76.21 | -0.97% | 115 |
| Mar 12, 2026 | 82.24 | 82.24 | 79.42 | 80.08 | 76.96 | -2.63% | 362 |
| Mar 11, 2026 | 81.95 | 82.24 | 81.76 | 82.24 | 79.04 | -0.68% | 33 |
| Mar 10, 2026 | 82.56 | 82.82 | 82.24 | 82.80 | 79.58 | 3.11% | 665 |
| Mar 9, 2026 | 80.77 | 80.77 | 79.52 | 80.30 | 77.18 | -1.45% | 93 |
| Mar 6, 2026 | 82.40 | 82.72 | 81.48 | 81.48 | 78.31 | -1.50% | 153 |
| Mar 5, 2026 | 84.40 | 84.40 | 82.10 | 82.72 | 79.50 | -0.86% | 41 |
| Mar 4, 2026 | 83.76 | 83.76 | 83.20 | 83.44 | 80.19 | -1.04% | 172 |
| Mar 3, 2026 | 82.72 | 84.32 | 81.92 | 84.32 | 81.04 | 0.14% | 255 |
| Mar 2, 2026 | 83.16 | 84.69 | 83.16 | 84.20 | 80.92 | -1.06% | 870 |
| Feb 27, 2026 | 88.45 | 88.45 | 84.98 | 85.10 | 81.79 | -2.82% | 2,192 |
| Feb 26, 2026 | 87.39 | 87.57 | 87.39 | 87.57 | 84.16 | 1.67% | 21 |
| Feb 25, 2026 | 85.50 | 86.13 | 85.50 | 86.13 | 82.78 | 0.95% | 13 |
| Feb 24, 2026 | 84.69 | 85.68 | 84.50 | 85.32 | 82.00 | -1.15% | 55 |
| Feb 23, 2026 | 87.06 | 87.06 | 85.32 | 86.31 | 82.95 | -0.86% | 129 |
| Feb 20, 2026 | 87.57 | 87.57 | 87.06 | 87.06 | 83.67 | -0.38% | 21 |
| Feb 19, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | 83.99 | -1.82% | 2 |
| Feb 18, 2026 | 88.98 | 89.01 | 88.98 | 89.01 | 85.55 | 6.51% | 15 |
| Feb 13, 2026 | 82.20 | 84.06 | 80.88 | 83.57 | 80.32 | -0.65% | 193 |
| Feb 12, 2026 | 87.00 | 87.00 | 84.12 | 84.12 | 80.85 | -2.63% | 26 |
| Feb 11, 2026 | 86.40 | 86.76 | 86.00 | 86.39 | 83.03 | - | 59 |
| Feb 10, 2026 | 86.04 | 86.39 | 86.04 | 86.39 | 83.03 | -2.60% | 7 |
| Feb 9, 2026 | 85.00 | 89.34 | 85.00 | 88.70 | 85.25 | -6.41% | 138 |
| Feb 6, 2026 | 94.80 | 94.80 | 94.59 | 94.78 | 91.09 | 1.97% | 18 |
| Feb 5, 2026 | 93.75 | 93.75 | 92.95 | 92.95 | 89.33 | -6.28% | 121 |
| Feb 4, 2026 | 100.00 | 101.16 | 99.18 | 99.18 | 95.32 | -0.32% | 145 |
| Feb 3, 2026 | 98.80 | 99.50 | 98.80 | 99.50 | 95.63 | 4.04% | 9 |
| Jan 30, 2026 | 96.18 | 96.20 | 95.64 | 95.64 | 91.92 | 0.57% | 38 |
| Jan 29, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 91.40 | -0.03% | 35 |
| Jan 28, 2026 | 94.98 | 95.13 | 94.98 | 95.13 | 91.43 | -1.23% | 16 |
| Jan 27, 2026 | 96.30 | 96.31 | 96.30 | 96.31 | 92.56 | 1.72% | 23 |
| Jan 26, 2026 | 93.96 | 94.68 | 93.96 | 94.68 | 91.00 | 1.94% | 37 |
| Jan 23, 2026 | 93.25 | 93.25 | 92.88 | 92.88 | 89.27 | -0.40% | 29 |
| Jan 22, 2026 | 92.79 | 93.25 | 92.79 | 93.25 | 89.62 | 0.69% | 2 |
| Jan 21, 2026 | 92.88 | 92.88 | 92.61 | 92.61 | 89.01 | -1.55% | 16 |
| Jan 20, 2026 | 95.28 | 95.28 | 93.87 | 94.07 | 90.41 | -0.61% | 200 |
| Jan 19, 2026 | 99.97 | 99.97 | 94.64 | 94.65 | 90.97 | -0.09% | 142 |
| Jan 16, 2026 | 93.69 | 94.86 | 93.69 | 94.74 | 91.05 | 1.87% | 20 |
| Jan 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 89.38 | 0.71% | 2 |
| Jan 14, 2026 | 91.60 | 92.34 | 91.60 | 92.34 | 88.75 | 0.79% | 12 |
| Jan 13, 2026 | 91.74 | 91.74 | 91.62 | 91.62 | 88.06 | -1.27% | 135 |
| Jan 12, 2026 | 92.07 | 93.00 | 92.07 | 92.80 | 89.19 | 0.50% | 88 |
| Jan 9, 2026 | 93.60 | 93.60 | 91.86 | 92.34 | 88.75 | -1.35% | 304 |
| Jan 8, 2026 | 93.51 | 93.60 | 92.88 | 93.60 | 89.96 | 1.04% | 7 |
| Jan 7, 2026 | 92.34 | 93.18 | 92.04 | 92.64 | 89.04 | -4.30% | 216 |
| Jan 6, 2026 | 98.30 | 98.30 | 96.80 | 96.80 | 93.03 | -1.53% | 64 |
| Jan 5, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 94.48 | 1.55% | 1 |
| Dec 30, 2025 | 97.20 | 97.20 | 96.80 | 96.80 | 93.03 | -1.63% | 145 |
| Dec 29, 2025 | 97.68 | 98.40 | 97.68 | 98.40 | 94.57 | 0.20% | 206 |
| Dec 26, 2025 | 98.40 | 98.40 | 98.20 | 98.20 | 94.38 | 0.51% | 84 |
| Dec 23, 2025 | 97.10 | 97.70 | 97.10 | 97.70 | 93.90 | 1.45% | 4 |
| Dec 19, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 92.55 | 2.49% | 260 |
| Dec 18, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 90.30 | 1.03% | 1 |
| Dec 16, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 89.38 | 2.92% | 1 |
| Dec 15, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 86.84 | 0.51% | 3 |
| Dec 11, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 86.40 | -0.01% | 1 |
| Dec 10, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 86.41 | 1.22% | 2 |
| Dec 9, 2025 | 91.08 | 91.08 | 88.83 | 88.83 | 85.37 | -1.20% | 16 |
| Dec 8, 2025 | 89.28 | 90.27 | 89.28 | 89.91 | 86.41 | 1.27% | 31 |
| Dec 4, 2025 | 88.20 | 88.78 | 88.20 | 88.78 | 85.33 | 0.55% | 43 |
| Dec 3, 2025 | 90.98 | 90.98 | 88.20 | 88.29 | 84.85 | -2.23% | 70 |
| Dec 2, 2025 | 90.00 | 90.45 | 90.00 | 90.30 | 86.79 | 1.76% | 185 |
| Dec 1, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 85.29 | -0.90% | 9 |
| Nov 28, 2025 | 88.52 | 89.55 | 88.52 | 89.55 | 86.07 | 1.16% | 53 |
| Nov 27, 2025 | 88.65 | 88.65 | 88.52 | 88.52 | 85.08 | -0.15% | 4 |
| Nov 26, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 85.20 | 3.37% | 2 |
| Nov 25, 2025 | 84.24 | 85.76 | 84.24 | 85.76 | 82.42 | 3.88% | 27 |
| Nov 24, 2025 | 82.96 | 83.12 | 82.56 | 82.56 | 79.35 | -0.19% | 61 |
| Nov 21, 2025 | 82.24 | 82.72 | 82.24 | 82.72 | 79.50 | 0.98% | 53 |
| Nov 19, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 78.73 | -0.97% | 8 |
| Nov 18, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 79.50 | -1.62% | 3 |
| Nov 17, 2025 | 83.96 | 84.48 | 83.96 | 84.08 | 80.81 | 0.13% | 16 |
| Nov 14, 2025 | 83.97 | 84.15 | 83.97 | 83.97 | 80.70 | -2.51% | 18 |