NatWest Group (NWG)
NYSE: NWG
· Real-Time Price · USD
14.84
-0.33 (-2.18%)
At close: Aug 15, 2025, 3:59 PM
14.83
-0.07%
After-hours: Aug 15, 2025, 05:16 PM EDT
NWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.01 | 15.17 | 15.01 | 15.17 | 15.17 | 2.29% | 2,965,425 |
| Aug 13, 2025 | 14.86 | 14.88 | 14.73 | 14.83 | 14.83 | 1.09% | 2,945,739 |
| Aug 12, 2025 | 14.59 | 14.68 | 14.56 | 14.67 | 14.67 | 1.87% | 3,064,027 |
| Aug 11, 2025 | 14.29 | 14.44 | 14.29 | 14.40 | 14.40 | 1.62% | 3,527,795 |
| Aug 8, 2025 | 14.03 | 14.22 | 13.97 | 14.17 | 14.17 | 0.21% | 3,047,900 |
| Aug 7, 2025 | 14.23 | 14.24 | 14.07 | 14.14 | 13.89 | 0.28% | 3,545,937 |
| Aug 6, 2025 | 14.07 | 14.14 | 14.04 | 14.10 | 13.85 | 0.50% | 2,760,711 |
| Aug 5, 2025 | 14.08 | 14.12 | 13.91 | 14.03 | 13.78 | -0.43% | 2,889,100 |
| Aug 4, 2025 | 14.06 | 14.15 | 14.04 | 14.09 | 13.84 | 2.55% | 3,532,107 |
| Aug 1, 2025 | 13.74 | 13.80 | 13.49 | 13.74 | 13.50 | -1.72% | 3,973,136 |
| Jul 31, 2025 | 14.07 | 14.11 | 13.95 | 13.98 | 13.73 | -0.71% | 3,105,315 |
| Jul 30, 2025 | 14.13 | 14.18 | 14.01 | 14.08 | 13.83 | -0.71% | 4,884,900 |
| Jul 29, 2025 | 14.09 | 14.20 | 14.05 | 14.18 | 13.93 | 2.01% | 3,832,838 |
| Jul 28, 2025 | 13.96 | 13.98 | 13.81 | 13.90 | 13.66 | -1.70% | 3,738,000 |
| Jul 25, 2025 | 13.96 | 14.17 | 13.84 | 14.14 | 13.89 | 4.20% | 5,295,782 |
| Jul 24, 2025 | 13.72 | 13.80 | 13.55 | 13.57 | 13.33 | -1.60% | 4,077,017 |
| Jul 23, 2025 | 13.56 | 13.80 | 13.55 | 13.79 | 13.55 | 1.47% | 4,088,300 |
| Jul 22, 2025 | 13.52 | 13.61 | 13.41 | 13.59 | 13.35 | 0.15% | 3,340,038 |
| Jul 21, 2025 | 13.43 | 13.65 | 13.40 | 13.57 | 13.33 | 1.80% | 3,751,534 |
| Jul 18, 2025 | 13.34 | 13.40 | 13.30 | 13.33 | 13.10 | -0.60% | 3,099,455 |