NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	13.00	13.02	12.86	12.92	12.92	-2.42%	11,205,611
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
Apr 15, 2025	12.18	12.34	12.14	12.28	12.28	2.93%	6,989,142
Apr 14, 2025	11.80	12.04	11.76	11.93	11.93	2.76%	7,203,515
Apr 11, 2025	11.33	11.68	11.29	11.61	11.61	3.02%	5,893,713
Apr 10, 2025	11.36	11.39	11.02	11.27	11.27	-2.34%	7,556,613
Apr 9, 2025	10.64	11.64	10.49	11.54	11.54	9.18%	9,780,831
Apr 8, 2025	11.01	11.07	10.42	10.57	10.57	-1.58%	6,618,350
Apr 7, 2025	10.52	11.14	10.40	10.74	10.74	0.19%	6,379,898
Apr 4, 2025	10.90	10.98	10.61	10.72	10.72	-9.54%	6,592,327
Apr 3, 2025	11.91	12.05	11.83	11.85	11.85	-2.63%	6,097,802
Apr 2, 2025	11.99	12.20	11.96	12.17	12.17	1.50%	2,479,843
Apr 1, 2025	11.92	12.05	11.79	11.99	11.99	0.59%	3,168,341
Mar 31, 2025	11.73	11.97	11.67	11.92	11.92	-0.33%	3,623,052
Mar 28, 2025	12.04	12.08	11.92	11.96	11.96	-1.48%	4,530,738
Mar 27, 2025	12.05	12.23	12.02	12.14	12.14	0.91%	3,984,375
Mar 26, 2025	12.05	12.14	11.98	12.03	12.03	-1.15%	3,786,584
Mar 25, 2025	12.20	12.21	12.11	12.17	12.17	0.50%	2,951,900
Mar 24, 2025	12.20	12.23	12.08	12.11	12.11	0.92%	2,934,456
Mar 21, 2025	11.92	12.08	11.90	12.00	12.00	-0.83%	4,288,684
Mar 20, 2025	12.05	12.14	12.01	12.10	12.10	-1.71%	4,119,985
Mar 19, 2025	12.26	12.41	12.22	12.31	12.31	0.57%	6,093,446
Mar 18, 2025	12.10	12.32	12.07	12.24	12.24	2.94%	4,858,290
Mar 17, 2025	11.75	11.90	11.75	11.89	11.89	0.93%	4,988,809
Mar 14, 2025	11.48	11.86	11.45	11.78	11.78	0.86%	18,224,852
Mar 13, 2025	11.86	11.91	11.68	11.68	11.31	-0.93%	4,832,418
Mar 12, 2025	11.78	11.86	11.66	11.79	11.41	2.70%	4,749,014
Mar 11, 2025	11.35	11.56	11.26	11.48	11.11	0.17%	6,929,474
Mar 10, 2025	11.64	11.69	11.32	11.46	11.09	-5.76%	6,960,847
Mar 7, 2025	12.00	12.19	11.89	12.16	11.77	0.41%	8,943,092
Mar 6, 2025	12.20	12.31	12.06	12.11	11.72	-3.66%	7,658,532
Mar 5, 2025	12.44	12.65	12.32	12.57	12.17	3.97%	5,125,568
Mar 4, 2025	12.05	12.38	11.88	12.09	11.70	-1.63%	6,452,083
Mar 3, 2025	12.39	12.51	12.22	12.29	11.90	0.49%	6,167,350