NatWest Group (NWG)
11.62
0.35 (3.11%)
At close: Apr 11, 2025, 3:59 PM
11.72
0.86%
After-hours: Apr 11, 2025, 05:58 PM EDT
NatWest Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 11.33 | 11.34 | 11.68 | 11.69 | 11.28 | 11.29 | 11.61 | 11.62 | 3.02% | 5,684,345 |
| Apr 10, 2025 | 11.36 | 11.36 | 11.39 | 11.39 | 11.02 | 11.02 | 11.27 | 11.27 | -2.34% | 7,556,613 |
| Apr 9, 2025 | 10.64 | 10.64 | 11.64 | 11.64 | 10.49 | 10.49 | 11.54 | 11.54 | 9.18% | 9,780,831 |
| Apr 8, 2025 | 11.01 | 11.01 | 11.07 | 11.07 | 10.42 | 10.42 | 10.57 | 10.57 | -1.58% | 6,618,350 |
| Apr 7, 2025 | 10.52 | 10.52 | 11.14 | 11.14 | 10.40 | 10.40 | 10.74 | 10.74 | 0.19% | 6,379,900 |
| Apr 4, 2025 | 10.90 | 10.90 | 10.98 | 10.98 | 10.61 | 10.61 | 10.72 | 10.72 | -9.54% | 6,592,327 |
| Apr 3, 2025 | 11.91 | 11.91 | 12.05 | 12.05 | 11.83 | 11.83 | 11.85 | 11.85 | -2.63% | 6,097,802 |
| Apr 2, 2025 | 11.99 | 11.99 | 12.20 | 12.20 | 11.96 | 11.96 | 12.17 | 12.17 | 1.50% | 2,479,843 |
| Apr 1, 2025 | 11.92 | 11.92 | 12.05 | 12.05 | 11.79 | 11.79 | 11.99 | 11.99 | 0.59% | 3,168,341 |
| Mar 31, 2025 | 11.73 | 11.73 | 11.97 | 11.97 | 11.67 | 11.67 | 11.92 | 11.92 | -0.33% | 3,623,052 |
| Mar 28, 2025 | 12.04 | 12.04 | 12.08 | 12.08 | 11.92 | 11.92 | 11.96 | 11.96 | -1.48% | 4,530,738 |
| Mar 27, 2025 | 12.05 | 12.05 | 12.23 | 12.23 | 12.02 | 12.02 | 12.14 | 12.14 | 0.91% | 3,984,400 |
| Mar 26, 2025 | 12.05 | 12.05 | 12.14 | 12.14 | 11.98 | 11.98 | 12.03 | 12.03 | -1.15% | 3,786,600 |
| Mar 25, 2025 | 12.20 | 12.20 | 12.21 | 12.21 | 12.11 | 12.11 | 12.17 | 12.17 | 0.50% | 2,951,900 |
| Mar 24, 2025 | 12.20 | 12.20 | 12.23 | 12.23 | 12.08 | 12.08 | 12.11 | 12.11 | 0.92% | 2,934,500 |
| Mar 21, 2025 | 11.92 | 11.92 | 12.08 | 12.08 | 11.90 | 11.90 | 12.00 | 12.00 | -0.83% | 4,288,684 |
| Mar 20, 2025 | 12.05 | 12.05 | 12.14 | 12.14 | 12.01 | 12.01 | 12.10 | 12.10 | -1.71% | 4,119,985 |
| Mar 19, 2025 | 12.26 | 12.26 | 12.41 | 12.41 | 12.22 | 12.22 | 12.31 | 12.31 | 0.57% | 6,093,446 |
| Mar 18, 2025 | 12.10 | 12.10 | 12.32 | 12.32 | 12.07 | 12.07 | 12.24 | 12.24 | 2.94% | 4,858,290 |
| Mar 17, 2025 | 11.75 | 11.75 | 11.90 | 11.90 | 11.75 | 11.75 | 11.89 | 11.89 | 0.93% | 4,988,809 |
| Mar 14, 2025 | 11.48 | 11.48 | 11.86 | 11.86 | 11.45 | 11.45 | 11.78 | 11.78 | 0.86% | 18,224,852 |
| Mar 13, 2025 | 11.86 | 11.47 | 11.91 | 11.52 | 11.68 | 11.30 | 11.68 | 11.30 | -0.93% | 4,832,418 |
| Mar 12, 2025 | 11.78 | 11.40 | 11.86 | 11.48 | 11.66 | 11.28 | 11.79 | 11.41 | 2.70% | 4,749,014 |
| Mar 11, 2025 | 11.35 | 10.98 | 11.56 | 11.19 | 11.26 | 10.90 | 11.48 | 11.11 | 0.17% | 6,929,474 |
| Mar 10, 2025 | 11.64 | 11.26 | 11.69 | 11.31 | 11.32 | 10.95 | 11.46 | 11.09 | -5.76% | 6,961,435 |
| Mar 7, 2025 | 12.00 | 11.61 | 12.19 | 11.79 | 11.89 | 11.50 | 12.16 | 11.76 | 0.41% | 8,943,100 |
| Mar 6, 2025 | 12.20 | 11.81 | 12.31 | 11.91 | 12.06 | 11.67 | 12.11 | 11.72 | -3.66% | 7,658,532 |
| Mar 5, 2025 | 12.44 | 12.03 | 12.65 | 12.24 | 12.32 | 11.92 | 12.57 | 12.16 | 3.97% | 5,125,600 |
| Mar 4, 2025 | 12.05 | 11.66 | 12.38 | 11.98 | 11.88 | 11.50 | 12.09 | 11.70 | -1.63% | 6,452,100 |
| Mar 3, 2025 | 12.39 | 11.99 | 12.51 | 12.10 | 12.22 | 11.82 | 12.29 | 11.89 | 0.49% | 6,167,400 |
| Feb 28, 2025 | 12.15 | 11.75 | 12.30 | 11.90 | 12.09 | 11.69 | 12.23 | 11.83 | 0.74% | 57,055,500 |
| Feb 27, 2025 | 11.97 | 11.58 | 12.19 | 11.79 | 11.91 | 11.52 | 12.14 | 11.74 | 0.83% | 15,759,000 |
| Feb 26, 2025 | 11.80 | 11.42 | 12.08 | 11.69 | 11.79 | 11.41 | 12.04 | 11.65 | 2.03% | 14,829,833 |
| Feb 25, 2025 | 11.66 | 11.28 | 11.88 | 11.50 | 11.53 | 11.16 | 11.80 | 11.42 | 4.24% | 6,363,000 |
| Feb 24, 2025 | 11.42 | 11.05 | 11.43 | 11.06 | 11.26 | 10.89 | 11.32 | 10.95 | -0.79% | 2,939,431 |
| Feb 21, 2025 | 11.60 | 11.22 | 11.62 | 11.24 | 11.40 | 11.03 | 11.41 | 11.04 | 1.69% | 3,585,925 |
| Feb 20, 2025 | 11.15 | 10.78 | 11.27 | 10.90 | 11.05 | 10.69 | 11.22 | 10.85 | 0.27% | 3,257,059 |
| Feb 19, 2025 | 11.18 | 10.82 | 11.22 | 10.86 | 11.11 | 10.75 | 11.19 | 10.83 | -1.93% | 3,039,524 |
| Feb 18, 2025 | 11.28 | 10.91 | 11.41 | 11.04 | 11.25 | 10.89 | 11.41 | 11.04 | 5.26% | 3,619,306 |
| Feb 14, 2025 | 10.76 | 10.41 | 10.91 | 10.56 | 10.69 | 10.34 | 10.84 | 10.49 | -2.34% | 3,098,000 |
| Feb 13, 2025 | 11.07 | 10.71 | 11.15 | 10.79 | 10.91 | 10.56 | 11.10 | 10.74 | -2.12% | 4,109,348 |
| Feb 12, 2025 | 11.30 | 10.93 | 11.37 | 11.00 | 11.26 | 10.89 | 11.34 | 10.97 | 0.71% | 1,974,842 |
| Feb 11, 2025 | 11.14 | 10.77 | 11.29 | 10.92 | 11.12 | 10.75 | 11.26 | 10.89 | 2.09% | 1,670,948 |
| Feb 10, 2025 | 11.08 | 10.72 | 11.09 | 10.73 | 10.99 | 10.63 | 11.03 | 10.67 | -0.99% | 1,872,729 |
| Feb 7, 2025 | 11.19 | 10.83 | 11.22 | 10.86 | 11.08 | 10.72 | 11.14 | 10.78 | -0.80% | 2,336,752 |
| Feb 6, 2025 | 11.07 | 10.71 | 11.28 | 10.91 | 11.06 | 10.70 | 11.23 | 10.86 | 1.45% | 3,237,530 |
| Feb 5, 2025 | 10.92 | 10.56 | 11.07 | 10.71 | 10.87 | 10.52 | 11.07 | 10.71 | 2.88% | 2,471,155 |
| Feb 4, 2025 | 10.67 | 10.32 | 10.78 | 10.43 | 10.65 | 10.30 | 10.76 | 10.41 | 1.13% | 2,340,046 |
| Feb 3, 2025 | 10.56 | 10.21 | 10.71 | 10.36 | 10.51 | 10.16 | 10.64 | 10.29 | -1.30% | 2,962,300 |
| Jan 31, 2025 | 10.85 | 10.50 | 10.91 | 10.56 | 10.76 | 10.41 | 10.78 | 10.43 | -1.01% | 2,756,100 |