NatWest Group plc - NWG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NatWest Group plc (NWG) NYSE