NatWest Group plc - NWG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.94	13.76	13.76	14	13.74	4.71M
September 04, 2025	13.99	14.06	14.06	14.07	13.95	3.76M
September 03, 2025	13.76	13.88	13.88	13.9	13.74	3.88M
September 02, 2025	13.6	13.82	13.82	13.83	13.58	5.21M
August 29, 2025	13.73	13.96	13.96	13.98	13.7	6.09M
August 28, 2025	14.58	14.6	14.6	14.67	14.53	3.48M
August 27, 2025	14.68	14.82	14.82	14.83	14.64	4.31M
August 26, 2025	15.18	15.28	15.28	15.29	15.13	3.24M
August 25, 2025	15.28	15.39	15.39	15.52	15.26	2.88M
August 22, 2025	15.24	15.36	15.36	15.4	15.23	2.97M
August 21, 2025	15.12	15.25	15.25	15.25	15.12	2.76M
August 20, 2025	14.94	15.08	15.08	15.09	14.87	2.81M
August 19, 2025	14.99	14.82	14.82	15.04	14.81	2.37M
August 18, 2025	14.97	14.96	14.96	15	14.87	2.78M
August 15, 2025	15.08	14.83	14.83	15.1	14.82	3.72M
August 14, 2025	15.01	15.17	15.17	15.17	15.01	2.97M
August 13, 2025	14.86	14.83	14.83	14.88	14.73	2.95M
August 12, 2025	14.59	14.67	14.67	14.68	14.56	3.06M
August 11, 2025	14.29	14.4	14.4	14.44	14.29	3.53M
August 08, 2025	14.03	14.17	14.17	14.22	13.97	3.05M
August 07, 2025	14.23	14.14	13.89	14.24	14.07	3.55M
August 06, 2025	14.07	14.1	13.85	14.14	14.04	2.76M
August 05, 2025	14.08	14.03	13.78	14.12	13.91	2.89M
August 04, 2025	14.06	14.09	13.84	14.15	14.04	3.53M
August 01, 2025	13.74	13.74	13.74	13.8	13.49	3.97M
July 31, 2025	14.07	13.98	13.98	14.11	13.95	3.11M
July 30, 2025	14.13	14.08	14.08	14.18	14.01	4.88M
July 29, 2025	14.09	14.18	14.18	14.2	14.05	3.83M
July 28, 2025	13.96	13.9	13.9	13.98	13.81	3.74M
July 25, 2025	13.96	14.14	14.14	14.17	13.84	5.3M
July 24, 2025	13.72	13.57	13.57	13.8	13.55	4.08M
July 23, 2025	13.56	13.79	13.79	13.8	13.55	4.09M
July 22, 2025	13.52	13.59	13.59	13.61	13.41	3.34M
July 21, 2025	13.43	13.57	13.57	13.65	13.4	3.75M
July 18, 2025	13.34	13.33	13.33	13.4	13.3	3.1M
July 17, 2025	13.27	13.41	13.41	13.42	13.27	2.83M
July 16, 2025	13.32	13.31	13.31	13.33	13.19	3.85M
July 15, 2025	13.29	13.17	13.17	13.31	13.16	3.76M
July 14, 2025	13.3	13.39	13.39	13.43	13.28	3.1M
July 11, 2025	13.3	13.27	13.27	13.32	13.21	3.83M
July 10, 2025	13.56	13.62	13.62	13.64	13.52	4.18M
July 09, 2025	13.51	13.55	13.55	13.6	13.49	3.88M
July 08, 2025	13.4	13.4	13.4	13.43	13.3	4.91M
July 07, 2025	13.35	13.26	13.26	13.41	13.23	4.59M
July 03, 2025	13.36	13.44	13.44	13.46	13.31	5.28M
July 02, 2025	13.11	13.01	13.01	13.15	12.91	11.52M
July 01, 2025	13.85	13.89	13.89	13.95	13.77	5.57M
June 30, 2025	14.02	14.15	14.15	14.17	14.02	3.45M
June 27, 2025	14.15	14.05	14.05	14.15	14.01	3.91M
June 26, 2025	13.93	13.88	13.88	13.94	13.85	3.69M
June 25, 2025	13.76	13.84	13.84	14.01	13.73	5.36M
June 24, 2025	13.89	14.01	14.01	14.04	13.86	5.47M
June 23, 2025	13.44	13.62	13.62	13.63	13.39	5.44M
June 20, 2025	13.97	13.69	13.69	13.98	13.67	5.55M
June 18, 2025	14.1	14.17	14.17	14.22	14.07	4.04M
June 17, 2025	14.17	14.03	14.03	14.21	14.01	4.1M
June 16, 2025	14.27	14.24	14.24	14.39	14.23	4.24M
June 13, 2025	13.93	14	14	14.11	13.91	4.04M
June 12, 2025	14.09	14.18	14.18	14.18	14.07	3.29M
June 11, 2025	14.02	13.98	13.98	14.09	13.91	3.57M

NatWest Group plc (NWG) NYSE