NatWest Group (NWG)
NYSE: NWG
· Real-Time Price · USD
14.02
0.40 (2.94%)
At close: Sep 26, 2025, 3:59 PM
13.96
-0.39%
After-hours: Sep 26, 2025, 06:52 PM EDT
NWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.97 | 14.08 | 13.96 | 14.02 | 14.02 | 2.94% | 3,571,772 |
| Sep 25, 2025 | 13.71 | 13.71 | 13.56 | 13.62 | 13.62 | -2.01% | 2,450,117 |
| Sep 24, 2025 | 13.94 | 14.03 | 13.88 | 13.90 | 13.90 | -0.22% | 3,249,618 |
| Sep 23, 2025 | 14.10 | 14.12 | 13.90 | 13.93 | 13.93 | -0.43% | 1,903,200 |
| Sep 22, 2025 | 13.90 | 14.00 | 13.86 | 13.99 | 13.99 | 0.72% | 2,290,700 |
| Sep 19, 2025 | 13.80 | 13.94 | 13.77 | 13.89 | 13.89 | -3.07% | 3,232,932 |
| Sep 18, 2025 | 14.26 | 14.37 | 14.23 | 14.33 | 14.33 | -0.62% | 2,375,300 |
| Sep 17, 2025 | 14.42 | 14.51 | 14.33 | 14.42 | 14.42 | -0.07% | 2,538,022 |
| Sep 16, 2025 | 14.51 | 14.54 | 14.39 | 14.43 | 14.43 | -1.90% | 2,875,093 |
| Sep 15, 2025 | 14.60 | 14.74 | 14.60 | 14.71 | 14.71 | 1.73% | 2,808,622 |
| Sep 12, 2025 | 14.42 | 14.50 | 14.42 | 14.46 | 14.46 | 0.21% | 2,431,067 |
| Sep 11, 2025 | 14.32 | 14.45 | 14.30 | 14.43 | 14.43 | 0.84% | 2,705,924 |
| Sep 10, 2025 | 14.31 | 14.38 | 14.26 | 14.31 | 14.31 | 0.49% | 2,745,400 |
| Sep 9, 2025 | 14.07 | 14.30 | 14.05 | 14.24 | 14.24 | 0.99% | 4,913,527 |
| Sep 8, 2025 | 13.93 | 14.16 | 13.85 | 14.10 | 14.10 | 2.47% | 4,646,306 |
| Sep 5, 2025 | 13.94 | 14.00 | 13.74 | 13.76 | 13.76 | -2.13% | 4,707,200 |
| 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 |