NatWest Group (NWG)
NYSE: NWG
· Real-Time Price · USD
13.77
-0.29 (-2.06%)
At close: Sep 05, 2025, 3:59 PM
13.65
-0.87%
After-hours: Sep 05, 2025, 05:53 PM EDT
NWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.94 | 14.00 | 13.74 | 13.76 | 13.76 | -2.13% | 4,707,032 |
| Sep 4, 2025 | 13.99 | 14.07 | 13.95 | 14.06 | 14.06 | 1.30% | 3,761,500 |
| Sep 3, 2025 | 13.76 | 13.90 | 13.74 | 13.88 | 13.88 | 0.43% | 3,877,113 |
| Sep 2, 2025 | 13.60 | 13.83 | 13.58 | 13.82 | 13.82 | -1.00% | 5,206,400 |
| Aug 29, 2025 | 13.73 | 13.98 | 13.70 | 13.96 | 13.96 | -4.38% | 6,085,633 |
| Aug 28, 2025 | 14.58 | 14.67 | 14.53 | 14.60 | 14.60 | -1.48% | 3,478,102 |
| Aug 27, 2025 | 14.68 | 14.83 | 14.64 | 14.82 | 14.82 | -3.01% | 4,312,196 |
| Aug 26, 2025 | 15.18 | 15.29 | 15.13 | 15.28 | 15.28 | -0.71% | 3,238,820 |
| Aug 25, 2025 | 15.28 | 15.52 | 15.26 | 15.39 | 15.39 | 0.20% | 2,878,237 |
| Aug 22, 2025 | 15.24 | 15.40 | 15.23 | 15.36 | 15.36 | 0.72% | 2,973,834 |
| Aug 21, 2025 | 15.12 | 15.25 | 15.12 | 15.25 | 15.25 | 1.13% | 2,757,300 |
| Aug 20, 2025 | 14.94 | 15.09 | 14.87 | 15.08 | 15.08 | 1.75% | 2,813,004 |
| Aug 19, 2025 | 14.99 | 15.04 | 14.81 | 14.82 | 14.82 | -0.94% | 2,367,800 |
| Aug 18, 2025 | 14.97 | 15.00 | 14.87 | 14.96 | 14.96 | 0.88% | 2,783,575 |
| Aug 15, 2025 | 15.08 | 15.10 | 14.82 | 14.83 | 14.83 | -2.24% | 3,715,735 |
| Aug 14, 2025 | 15.01 | 15.17 | 15.01 | 15.17 | 15.17 | 2.29% | 2,965,951 |
| 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 |