Skip to main content
NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
15.77
+0.25 (1.61%)
At close: Mar 9, 2026, 4:00 PM EDT
15.77
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

NatWest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.3615.8315.1815.74-1.42%4,714,241
Mar 6, 202615.3915.6015.2315.5215.52-1.40%3,828,199
Mar 5, 202615.9115.9815.5715.7415.74-2.36%3,445,742
Mar 4, 202615.9716.1615.8916.1216.121.00%5,284,658
Mar 3, 202615.6116.0615.4815.9615.96-1.85%5,072,689
Mar 2, 202616.0516.3816.0216.2616.26-2.05%3,952,289
Feb 27, 202616.9716.9816.4916.6016.60-2.70%3,546,656
Feb 26, 202617.0417.1316.8617.0617.061.31%3,284,314
Feb 25, 202616.6216.8716.5916.8416.841.57%3,005,588
Feb 24, 202616.3216.6116.2916.5816.58-0.42%3,648,003
Feb 23, 202616.8716.9316.4916.6516.65-1.19%4,731,584
Feb 20, 202616.9116.9716.6016.8516.850.12%4,983,677
Feb 19, 202616.7016.8316.5516.8316.83-1.92%3,546,665
Feb 18, 202617.1317.2317.0717.1617.162.51%3,834,739
Feb 17, 202616.3516.8216.3116.7416.744.17%5,053,153
Feb 13, 202615.6516.0915.5316.0716.07-1.59%7,474,179
Feb 12, 202616.7116.8216.1216.3316.33-2.51%5,150,047
Feb 11, 202616.6616.8316.5216.7516.750.54%3,575,865
Feb 10, 202616.8116.8916.5116.6616.66-2.06%4,872,632
Feb 9, 202616.7417.1216.6617.0117.01-6.07%5,331,197
Feb 6, 202618.0318.1417.9818.1118.112.61%2,703,124
Feb 5, 202617.9818.1617.5717.6517.65-6.86%5,711,655
Feb 4, 202619.2119.3618.8118.9518.95-0.63%4,779,176
Feb 3, 202619.0019.1818.8519.0719.071.33%3,545,660
Feb 2, 202618.4118.8418.4118.8218.823.24%3,325,583
Jan 30, 202618.3018.3818.1518.2318.23-0.49%2,730,361
Jan 29, 202618.3918.4618.0418.3218.320.60%2,624,778
Jan 28, 202618.3018.3918.0318.2118.21-0.49%3,600,754
Jan 27, 202618.4818.5518.0618.3018.302.23%6,231,609
Jan 26, 202617.8317.9917.8317.9017.901.24%2,998,615
Jan 23, 202617.6217.6817.4917.6817.680.17%1,961,654
Jan 22, 202617.6117.7517.4917.6517.65-0.11%2,298,541
Jan 21, 202617.3417.7117.3117.6717.671.32%2,347,054
Jan 20, 202617.4417.6117.4017.4417.44-0.46%2,263,022
Jan 16, 202617.3417.5917.3017.5217.522.22%2,605,066
Jan 15, 202617.1817.3017.1117.1417.140.35%2,201,130
Jan 14, 202617.0817.1116.9817.0817.080.71%2,600,303
Jan 13, 202617.0517.1016.8716.9616.96-2.19%2,694,851
Jan 12, 202617.2417.3817.2417.3417.340.46%1,773,207
Jan 9, 202617.3317.3717.0817.2617.26-1.20%4,622,198
Jan 8, 202617.3017.4717.2617.4717.472.52%2,557,563
Jan 7, 202617.3517.3517.0417.0417.04-4.16%2,868,788
Jan 6, 202618.1718.1917.7817.7817.78-1.71%2,407,603
Jan 5, 202617.7818.1317.7618.0918.091.52%1,503,141
Jan 2, 202617.8317.8517.6817.8217.821.83%2,034,393
Dec 31, 202517.6417.6417.4817.5017.50-0.51%1,065,903
Dec 30, 202517.6817.6917.5917.5917.590.23%1,574,824
Dec 29, 202517.5417.5717.4317.5517.55-0.90%1,253,696
Dec 26, 202517.7117.7517.6617.7117.710.28%858,147
Dec 24, 202517.6317.6717.5717.6617.660.51%697,099
Dec 23, 202517.4417.6317.4317.5717.570.51%2,023,878
Dec 22, 202517.3717.4917.3117.4817.480.98%1,645,589
Dec 19, 202517.2817.4017.2417.3117.310.99%2,517,846
Dec 18, 202517.1217.2117.0717.1417.140.53%1,647,053
Dec 17, 202517.2117.2517.0417.0517.050.06%1,816,955
Dec 16, 202516.9617.1216.9417.0417.040.77%1,974,109
Dec 15, 202516.8216.9416.8016.9116.912.48%1,454,798
Dec 12, 202516.6416.6516.3816.5016.50-1.49%2,152,578
Dec 11, 202516.6516.8016.6116.7516.750.72%1,540,269
Dec 10, 202516.5416.7016.5016.6316.631.84%1,673,632
Dec 9, 202516.5516.6116.3316.3316.33-1.15%1,513,254
Dec 8, 202516.5016.5816.4716.5216.520.06%1,420,066
Dec 5, 202516.7316.7316.4216.5116.51-1.02%1,839,587
Dec 4, 202516.6316.7916.6316.6816.680.06%1,649,763
Dec 3, 202516.7616.8216.5516.6716.67-1.42%2,365,224
Dec 2, 202516.8816.9416.8216.9116.911.32%2,481,138
Dec 1, 202516.6916.8216.6716.6916.69-0.24%2,920,786
Nov 28, 202516.7916.8216.7216.7316.732.14%2,638,137
Nov 26, 202516.3716.5116.3516.3816.382.70%2,604,281
Nov 25, 202515.8816.0215.8215.9515.954.04%2,279,347
Nov 24, 202515.2815.3515.2415.3315.330.66%1,875,513
Nov 21, 202515.2315.2915.0915.2315.232.49%2,981,083
Nov 20, 202515.3615.4014.8514.8614.86-2.94%2,610,070
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