NatWest Group plc - NWG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.23	15.23	15.23	15.29	15.09	2.98M
November 20, 2025	15.36	14.86	14.86	15.4	14.85	2.61M
November 19, 2025	15.35	15.31	15.31	15.41	15.24	2.25M
November 18, 2025	15.26	15.44	15.44	15.53	15.25	2M
November 17, 2025	15.86	15.52	15.52	15.9	15.47	3.08M
November 14, 2025	15.92	15.86	15.86	15.97	15.79	2.97M
November 13, 2025	16.52	16.22	16.22	16.52	16.21	2.05M
November 12, 2025	16.3	16.43	16.43	16.47	16.3	2.31M
November 11, 2025	16.31	16.27	16.27	16.35	16.23	2.36M
November 10, 2025	16.07	16.18	16.18	16.2	16.04	2.69M
November 07, 2025	15.82	15.92	15.92	15.95	15.73	3.52M
November 06, 2025	15.84	15.85	15.85	15.9	15.74	3.41M
November 05, 2025	15.36	15.5	15.5	15.55	15.26	2.89M
November 04, 2025	15.15	15.24	15.24	15.39	15.1	3.23M
November 03, 2025	15.47	15.48	15.48	15.51	15.34	2.88M
October 31, 2025	15.31	15.47	15.47	15.47	15.3	3.01M
October 30, 2025	15.42	15.49	15.49	15.57	15.42	3M
October 29, 2025	15.58	15.45	15.45	15.65	15.41	3.55M
October 28, 2025	15.5	15.58	15.58	15.59	15.44	2.91M
October 27, 2025	15.62	15.66	15.66	15.69	15.56	3.33M
October 24, 2025	15.05	15.34	15.34	15.37	15.05	5.04M
October 23, 2025	14.67	14.52	14.52	14.69	14.52	3.24M
October 22, 2025	14.73	14.61	14.61	14.79	14.52	3.09M
October 21, 2025	14.48	14.35	14.35	14.48	14.35	2.67M
October 20, 2025	14.49	14.45	14.45	14.52	14.41	1.89M
October 17, 2025	14.49	14.4	14.4	14.63	14.33	2.55M
October 16, 2025	14.77	14.59	14.59	14.78	14.54	2.61M
October 15, 2025	14.7	14.63	14.63	14.77	14.56	2.4M
October 14, 2025	14.45	14.69	14.69	14.73	14.38	2.7M
October 13, 2025	14.46	14.55	14.55	14.59	14.46	2.91M
October 10, 2025	14.5	14.39	14.39	14.6	14.38	3.86M
October 09, 2025	14.69	14.45	14.45	14.7	14.44	2.53M
October 08, 2025	14.86	14.77	14.77	14.93	14.72	3.11M
October 07, 2025	14.62	14.48	14.48	14.65	14.47	2.57M
October 06, 2025	14.78	14.78	14.78	14.81	14.69	3.21M
October 03, 2025	14.84	14.89	14.89	14.92	14.73	3.23M
October 02, 2025	14.36	14.28	14.28	14.39	14.18	2.72M
October 01, 2025	14.27	14.26	14.26	14.34	14.25	2.46M
September 30, 2025	14.05	14.15	14.15	14.16	14	2.7M
September 29, 2025	14.07	13.95	13.95	14.11	13.95	3.42M
September 26, 2025	13.97	14.02	14.02	14.08	13.96	3.61M
September 25, 2025	13.71	13.62	13.62	13.71	13.56	2.45M
September 24, 2025	13.94	13.9	13.9	14.03	13.88	3.25M
September 23, 2025	14.1	13.93	13.93	14.12	13.9	1.9M
September 22, 2025	13.9	13.99	13.99	14	13.86	2.29M
September 19, 2025	13.8	13.89	13.89	13.94	13.77	3.23M
September 18, 2025	14.26	14.33	14.33	14.37	14.23	2.38M
September 17, 2025	14.42	14.42	14.42	14.51	14.33	2.54M
September 16, 2025	14.51	14.43	14.43	14.54	14.39	2.88M
September 15, 2025	14.6	14.71	14.71	14.74	14.6	2.81M
September 12, 2025	14.42	14.46	14.46	14.5	14.42	2.43M
September 11, 2025	14.32	14.43	14.43	14.45	14.3	2.71M

NatWest Group plc (NWG) NYSE