NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.15	14.15	14.01	14.05	14.05	1.22%	3,906,391
Jun 26, 2025	13.93	13.94	13.85	13.88	13.88	0.29%	3,688,909
Jun 25, 2025	13.76	14.01	13.73	13.84	13.84	-1.21%	5,356,899
Jun 24, 2025	13.89	14.04	13.86	14.01	14.01	2.86%	5,474,609
Jun 23, 2025	13.44	13.63	13.39	13.62	13.62	-0.51%	5,436,620
Jun 20, 2025	13.97	13.98	13.67	13.69	13.69	-3.39%	5,554,477
Jun 18, 2025	14.10	14.22	14.07	14.17	14.17	1.00%	4,039,997
Jun 17, 2025	14.17	14.21	14.01	14.03	14.03	-1.47%	4,096,306
Jun 16, 2025	14.27	14.39	14.23	14.24	14.24	1.71%	4,242,532
Jun 13, 2025	13.93	14.11	13.91	14.00	14.00	-1.27%	4,044,260
Jun 12, 2025	14.09	14.18	14.07	14.18	14.18	1.43%	3,288,370
Jun 11, 2025	14.02	14.09	13.91	13.98	13.98	0.07%	3,569,485
Jun 10, 2025	14.18	14.24	13.95	13.97	13.97	-2.10%	5,524,685
Jun 9, 2025	14.35	14.39	14.26	14.27	14.27	-1.11%	5,269,365
Jun 6, 2025	14.39	14.45	14.37	14.43	14.43	1.12%	3,053,613
Jun 5, 2025	14.27	14.35	14.23	14.27	14.27	-0.90%	5,502,186
Jun 4, 2025	14.43	14.55	14.38	14.40	14.40	-0.62%	3,922,376
Jun 3, 2025	14.35	14.54	14.35	14.49	14.49	0.21%	4,828,110
Jun 2, 2025	14.31	14.47	14.21	14.46	14.46	1.12%	4,625,320
May 30, 2025	14.23	14.33	14.16	14.30	14.30	0.35%	4,904,591
May 29, 2025	14.29	14.29	14.17	14.25	14.25	0.56%	5,101,261
May 28, 2025	14.23	14.24	14.09	14.17	14.17	-0.63%	3,938,187
May 27, 2025	14.36	14.42	14.23	14.26	14.26	-0.28%	5,903,353
May 23, 2025	14.08	14.35	14.08	14.30	14.30	1.13%	4,510,748
May 22, 2025	13.98	14.21	13.98	14.14	14.14	1.29%	4,490,007
May 21, 2025	14.04	14.13	13.94	13.96	13.96	0.14%	4,693,000
May 20, 2025	13.89	13.95	13.84	13.94	13.94	0.58%	4,947,050
May 19, 2025	13.63	13.86	13.63	13.86	13.86	1.84%	5,781,233
May 16, 2025	13.48	13.61	13.46	13.61	13.61	1.87%	9,288,919
May 15, 2025	13.44	13.44	13.28	13.36	13.36	0.68%	4,419,675
May 14, 2025	13.25	13.29	13.19	13.27	13.27	1.14%	6,069,702
May 13, 2025	13.07	13.17	13.05	13.12	13.12	1.55%	5,130,406
May 12, 2025	13.00	13.02	12.86	12.92	12.92	-2.42%	11,332,163
May 9, 2025	13.23	13.30	13.15	13.24	13.24	1.69%	12,155,973
May 8, 2025	13.01	13.08	12.93	13.02	13.02	1.80%	4,008,079
May 7, 2025	12.81	12.88	12.76	12.79	12.79	-0.54%	5,152,811
May 6, 2025	12.83	12.93	12.82	12.86	12.86	-1.61%	4,494,319
May 5, 2025	12.95	13.21	12.94	13.07	13.07	0.54%	2,439,270
May 2, 2025	13.07	13.09	12.84	13.00	13.00	1.80%	4,096,059
May 1, 2025	12.78	12.87	12.72	12.77	12.77	-1.16%	4,226,801
Apr 30, 2025	12.63	12.95	12.61	12.92	12.92	-1.67%	4,643,166
Apr 29, 2025	13.03	13.18	13.00	13.14	13.14	1.31%	3,078,969
Apr 28, 2025	12.95	13.02	12.85	12.97	12.97	0.86%	3,548,523
Apr 25, 2025	12.73	12.87	12.70	12.86	12.86	1.10%	3,972,653
Apr 24, 2025	12.66	12.76	12.59	12.72	12.72	-0.31%	5,092,722
Apr 23, 2025	12.71	12.82	12.67	12.76	12.76	1.51%	5,372,369
Apr 22, 2025	12.34	12.58	12.32	12.57	12.57	3.29%	6,502,441
Apr 21, 2025	12.36	12.37	12.05	12.17	12.17	-0.81%	2,768,792
Apr 17, 2025	12.25	12.41	12.21	12.27	12.27	0.66%	4,156,229
Apr 16, 2025	12.23	12.31	12.11	12.19	12.19	-0.73%	4,861,133