NatWest Group plc - NWG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.91	16.85	16.85	16.97	16.6	5.11M
February 19, 2026	16.7	16.83	16.83	16.83	16.55	3.57M
February 18, 2026	17.13	17.16	17.16	17.23	17.07	3.84M
February 17, 2026	16.35	16.74	16.74	16.82	16.31	5.24M
February 13, 2026	15.65	16.07	16.07	16.09	15.53	7.47M
February 12, 2026	16.71	16.33	16.33	16.82	16.11	5.15M
February 11, 2026	16.66	16.75	16.75	16.83	16.52	3.58M
February 10, 2026	16.81	16.66	16.66	16.89	16.51	4.87M
February 09, 2026	16.74	17.01	17.01	17.12	16.66	5.33M
February 06, 2026	18.03	18.11	18.11	18.14	17.98	3.09M
February 05, 2026	17.98	17.65	17.65	18.16	17.57	5.71M
February 04, 2026	19.21	18.95	18.95	19.36	18.81	4.78M
February 03, 2026	19	19.07	19.07	19.18	18.85	3.58M
February 02, 2026	18.41	18.82	18.82	18.84	18.41	3.35M
January 30, 2026	18.3	18.23	18.23	18.38	18.15	2.78M
January 29, 2026	18.39	18.32	18.32	18.46	18.04	2.62M
January 28, 2026	18.3	18.21	18.21	18.39	18.02	3.63M
January 27, 2026	18.48	18.3	18.3	18.55	18.06	6.35M
January 26, 2026	17.83	17.9	17.9	17.99	17.83	3.06M
January 23, 2026	17.62	17.68	17.68	17.68	17.49	2M
January 22, 2026	17.61	17.65	17.65	17.75	17.49	2.35M
January 21, 2026	17.34	17.67	17.67	17.7	17.31	2.39M
January 20, 2026	17.44	17.44	17.44	17.61	17.4	2.26M
January 16, 2026	17.34	17.52	17.52	17.59	17.3	2.66M
January 15, 2026	17.18	17.14	17.14	17.3	17.11	2.26M
January 14, 2026	17.08	17.08	17.08	17.11	16.98	2.6M
January 13, 2026	17.05	16.96	16.96	17.1	16.87	2.57M
January 12, 2026	17.24	17.34	17.34	17.38	17.24	1.81M
January 09, 2026	17.33	17.26	17.26	17.36	17.08	4.62M
January 08, 2026	17.3	17.47	17.47	17.47	17.26	2.56M
January 07, 2026	17.35	17.04	17.04	17.35	17.04	2.87M
January 06, 2026	18.17	17.78	17.78	18.19	17.77	2.41M
January 05, 2026	17.78	18.11	18.11	18.13	17.77	1.38M
January 02, 2026	17.83	17.82	17.82	17.85	17.68	2.04M
December 31, 2025	17.64	17.5	17.5	17.64	17.48	1.07M
December 30, 2025	17.68	17.59	17.59	17.69	17.59	1.59M
December 29, 2025	17.54	17.55	17.55	17.57	17.43	1.28M
December 26, 2025	17.71	17.71	17.71	17.75	17.66	874,400
December 24, 2025	17.63	17.66	17.66	17.67	17.57	718,000
December 23, 2025	17.44	17.57	17.57	17.63	17.43	2.03M
December 22, 2025	17.37	17.48	17.48	17.49	17.31	1.66M
December 19, 2025	17.28	17.31	17.31	17.4	17.24	2.57M
December 18, 2025	17.12	17.14	17.14	17.21	17.07	1.65M
December 17, 2025	17.21	17.05	17.05	17.25	17.04	1.82M
December 16, 2025	16.96	17.04	17.04	17.12	16.94	1.97M
December 15, 2025	16.82	16.91	16.91	16.94	16.8	1.45M
December 12, 2025	16.64	16.5	16.5	16.65	16.38	2.15M
December 11, 2025	16.65	16.75	16.75	16.8	16.61	1.54M
December 10, 2025	16.54	16.63	16.63	16.7	16.5	1.67M
December 09, 2025	16.55	16.33	16.33	16.61	16.33	1.51M
December 08, 2025	16.5	16.52	16.52	16.58	16.47	1.42M
December 05, 2025	16.73	16.51	16.51	16.73	16.42	1.84M
December 04, 2025	16.63	16.68	16.68	16.78	16.63	1.63M
December 03, 2025	16.76	16.67	16.67	16.82	16.55	2.37M
December 02, 2025	16.88	16.91	16.91	16.94	16.82	2.48M
December 01, 2025	16.69	16.69	16.69	16.82	16.67	2.92M
November 28, 2025	16.79	16.73	16.73	16.82	16.72	2.64M
November 26, 2025	16.36	16.38	16.38	16.51	16.35	2.6M
November 25, 2025	15.88	15.95	15.95	16.02	15.82	2.28M
November 24, 2025	15.28	15.33	15.33	15.35	15.24	1.88M

NatWest Group plc (NWG) NYSE