Skip to main content
NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
16.51
-0.17 (-1.02%)
At close: Dec 5, 2025, 4:00 PM EST
16.57
+0.06 (0.36%)
After-hours: Dec 5, 2025, 7:34 PM EST

NatWest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7316.7316.4216.5116.51-1.02%1,839,322
Dec 4, 202516.6316.7916.6316.6816.680.06%1,647,627
Dec 3, 202516.7616.8216.5516.6716.67-1.42%2,358,367
Dec 2, 202516.8816.9416.8216.9116.911.32%2,481,004
Dec 1, 202516.6916.8216.6716.6916.69-0.24%2,920,772
Nov 28, 202516.7916.8216.7216.7316.732.14%2,638,137
Nov 26, 202516.3716.5116.3516.3816.382.70%2,595,702
Nov 25, 202515.8816.0215.8215.9515.954.04%2,275,372
Nov 24, 202515.2815.3515.2415.3315.330.66%1,871,279
Nov 21, 202515.2315.2915.0915.2315.232.49%2,978,517
Nov 20, 202515.3615.4014.8514.8614.86-2.94%2,609,465
Nov 19, 202515.3515.4115.2415.3115.31-0.84%2,247,348
Nov 18, 202515.2615.5315.2515.4415.44-0.52%1,996,419
Nov 17, 202515.8615.9015.4715.5215.52-2.14%3,079,364
Nov 14, 202515.9215.9715.7915.8615.86-2.22%2,966,449
Nov 13, 202516.5216.5216.2116.2216.22-1.28%2,048,889
Nov 12, 202516.3016.4716.3016.4316.430.98%2,309,055
Nov 11, 202516.3116.3516.2316.2716.270.56%2,359,469
Nov 10, 202516.0716.2016.0416.1816.181.63%2,693,087
Nov 7, 202515.8215.9515.7315.9215.920.44%3,520,037
Nov 6, 202515.8415.9015.7415.8515.852.26%3,411,312
Nov 5, 202515.3615.5515.2615.5015.501.71%2,891,413
Nov 4, 202515.1515.3915.1015.2415.24-1.55%3,230,342
Nov 3, 202515.4715.5115.3415.4815.480.06%2,884,046
Oct 31, 202515.3115.4715.3015.4715.47-0.13%3,014,683
Oct 30, 202515.4215.5715.4215.4915.490.26%3,000,016
Oct 29, 202515.5815.6515.4115.4515.45-0.83%3,552,739
Oct 28, 202515.5015.5915.4415.5815.58-0.51%2,910,188
Oct 27, 202515.6215.6915.5615.6615.662.09%3,330,183
Oct 24, 202515.0515.3715.0515.3415.345.65%5,036,017
Oct 23, 202514.6714.6914.5214.5214.52-0.62%3,242,134
Oct 22, 202514.7314.7914.5214.6114.611.81%3,094,878
Oct 21, 202514.4814.4814.3514.3514.35-0.69%2,667,760
Oct 20, 202514.4914.5214.4114.4514.450.35%1,890,735
Oct 17, 202514.4914.6314.3314.4014.40-1.30%2,554,169
Oct 16, 202514.7714.7814.5414.5914.59-0.27%2,607,330
Oct 15, 202514.7014.7714.5614.6314.63-0.41%2,398,581
Oct 14, 202514.4514.7314.3814.6914.690.96%2,703,392
Oct 13, 202514.4614.5914.4614.5514.551.11%2,905,045
Oct 10, 202514.5014.6014.3814.3914.39-0.42%3,858,092
Oct 9, 202514.6914.7014.4414.4514.45-2.17%2,530,531
Oct 8, 202514.8614.9314.7214.7714.772.00%3,105,478
Oct 7, 202514.6214.6514.4714.4814.48-2.03%2,569,294
Oct 6, 202514.7814.8114.6914.7814.78-0.74%3,205,661
Oct 3, 202514.8414.9214.7314.8914.894.27%3,232,799
Oct 2, 202514.3614.3914.1814.2814.280.14%2,717,233
Oct 1, 202514.2714.3414.2514.2614.260.78%2,462,880
Sep 30, 202514.0514.1614.0014.1514.151.43%2,704,122
Sep 29, 202514.0714.1113.9513.9513.95-0.50%3,420,365
Sep 26, 202513.9714.0813.9614.0214.022.94%3,613,657
Sep 25, 202513.7113.7113.5613.6213.62-2.01%2,450,117
Sep 24, 202513.9414.0313.8813.9013.90-0.22%3,249,618
Sep 23, 202514.1014.1213.9013.9313.93-0.43%1,903,193
Sep 22, 202513.9014.0013.8613.9913.990.72%2,290,676
Sep 19, 202513.8013.9413.7713.8913.89-3.07%3,232,932
Sep 18, 202514.2614.3714.2314.3314.33-0.62%2,375,276
Sep 17, 202514.4214.5114.3314.4214.42-0.07%2,538,022
Sep 16, 202514.5114.5414.3914.4314.43-1.90%2,875,093
Sep 15, 202514.6014.7414.6014.7114.711.73%2,808,622
Sep 12, 202514.4214.5014.4214.4614.460.21%2,431,067
Sep 11, 202514.3214.4514.3014.4314.430.84%2,705,924
Sep 10, 202514.3114.3814.2614.3114.310.49%2,745,378
Sep 9, 202514.0714.3014.0514.2414.240.99%4,913,527
Sep 8, 202513.9314.1613.8514.1014.102.47%4,646,306
Sep 5, 202513.9414.0013.7413.7613.76-2.13%4,707,162
Sep 4, 202513.9914.0713.9514.0614.061.30%3,761,490
Sep 3, 202513.7613.9013.7413.8813.880.43%3,877,113
Sep 2, 202513.6013.8313.5813.8213.82-1.00%5,206,368
Aug 29, 202513.7313.9813.7013.9613.96-4.38%6,085,633
Aug 28, 202514.5814.6714.5314.6014.60-1.48%3,478,102
Aug 27, 202514.6814.8314.6414.8214.82-3.01%4,312,196
Aug 26, 202515.1815.2915.1315.2815.28-0.71%3,238,820
Aug 25, 202515.2815.5215.2615.3915.390.20%2,878,237
Aug 22, 202515.2415.4015.2315.3615.360.72%2,973,834
Aug 21, 202515.1215.2515.1215.2515.251.13%2,757,287
Aug 20, 202514.9415.0914.8715.0815.081.75%2,813,004
Aug 19, 202514.9915.0414.8114.8214.82-0.94%2,367,750
Aug 18, 202514.9715.0014.8714.9614.960.88%2,783,575
Aug 15, 202515.0815.1014.8314.8314.83-2.24%3,715,735
Aug 14, 202515.0115.1715.0115.1715.172.29%2,965,951
Aug 13, 202514.8614.8814.7314.8314.831.09%2,945,739
Aug 12, 202514.5914.6814.5614.6714.671.87%3,064,027
Aug 11, 202514.2914.4414.2914.4014.401.62%3,527,795
Aug 8, 202514.0314.2213.9714.1714.170.21%3,047,874
Aug 7, 202514.2314.2414.0714.1413.890.28%3,545,937
Aug 6, 202514.0714.1414.0414.1013.850.50%2,760,711
Aug 5, 202514.0814.1213.9114.0313.78-0.43%2,889,072
Aug 4, 202514.0614.1514.0414.0913.842.55%3,532,107
Aug 1, 202513.7413.8013.4913.7413.50-1.72%3,973,136
Jul 31, 202514.0714.1113.9513.9813.73-0.71%3,105,315
Jul 30, 202514.1314.1814.0114.0813.83-0.71%4,884,861
Jul 29, 202514.0914.2014.0514.1813.932.01%3,832,838
Jul 28, 202513.9613.9813.8113.9013.66-1.70%3,737,989
Jul 25, 202513.9614.1713.8414.1413.894.20%5,295,782
Jul 24, 202513.7213.8013.5513.5713.33-1.60%4,077,017
Jul 23, 202513.5613.8013.5513.7913.551.47%4,088,286
Jul 22, 202513.5213.6113.4113.5913.350.15%3,340,038
Jul 21, 202513.4313.6513.4013.5713.331.80%3,751,534
Jul 18, 202513.3413.4013.3013.3313.10-0.60%3,099,455
Jul 17, 202513.2713.4213.2713.4113.170.75%2,827,273