NatWest Group plcNWGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.33 | $17.57 | $17.30 | $17.57 | 1.74M |
| 1/15/2026 | $17.18 | $17.30 | $17.11 | $17.14 | 2.26M |
| 1/14/2026 | $17.08 | $17.11 | $16.98 | $17.08 | 2.60M |
| 1/13/2026 | $17.05 | $17.10 | $16.87 | $16.96 | 2.69M |
| 1/12/2026 | $17.24 | $17.38 | $17.24 | $17.34 | 1.81M |
| 1/9/2026 | $17.33 | $17.36 | $17.08 | $17.26 | 4.62M |
| 1/8/2026 | $17.30 | $17.47 | $17.26 | $17.47 | 2.56M |
| 1/7/2026 | $17.35 | $17.35 | $17.04 | $17.04 | 2.87M |
| 1/6/2026 | $18.17 | $18.19 | $17.77 | $17.78 | 2.41M |
| 1/5/2026 | $17.78 | $18.13 | $17.76 | $18.09 | 1.50M |
| 1/2/2026 | $17.83 | $17.85 | $17.68 | $17.82 | 2.04M |
| 12/31/2025 | $17.64 | $17.64 | $17.48 | $17.50 | 1.07M |
| 12/30/2025 | $17.68 | $17.69 | $17.59 | $17.59 | 1.59M |
| 12/29/2025 | $17.54 | $17.57 | $17.43 | $17.55 | 1.28M |
| 12/26/2025 | $17.71 | $17.75 | $17.66 | $17.71 | 874,400 |
| 12/24/2025 | $17.63 | $17.67 | $17.57 | $17.66 | 718,000 |
| 12/23/2025 | $17.44 | $17.63 | $17.43 | $17.57 | 2.03M |
| 12/22/2025 | $17.37 | $17.49 | $17.31 | $17.48 | 1.66M |
| 12/19/2025 | $17.28 | $17.40 | $17.24 | $17.31 | 2.57M |
| 12/18/2025 | $17.12 | $17.21 | $17.07 | $17.14 | 1.65M |
| 12/17/2025 | $17.21 | $17.25 | $17.04 | $17.05 | 1.82M |
| 12/16/2025 | $16.96 | $17.12 | $16.94 | $17.04 | 1.97M |
| 12/15/2025 | $16.82 | $16.94 | $16.80 | $16.91 | 1.45M |
| 12/12/2025 | $16.64 | $16.65 | $16.38 | $16.50 | 2.15M |
| 12/11/2025 | $16.65 | $16.80 | $16.61 | $16.75 | 1.54M |
| 12/10/2025 | $16.54 | $16.70 | $16.50 | $16.63 | 1.67M |
| 12/9/2025 | $16.55 | $16.61 | $16.33 | $16.33 | 1.51M |
| 12/8/2025 | $16.50 | $16.58 | $16.47 | $16.52 | 1.42M |
| 12/5/2025 | $16.73 | $16.73 | $16.42 | $16.51 | 1.84M |
| 12/4/2025 | $16.63 | $16.79 | $16.63 | $16.68 | 1.65M |
| 12/3/2025 | $16.76 | $16.82 | $16.55 | $16.67 | 2.37M |
| 12/2/2025 | $16.88 | $16.93 | $16.82 | $16.91 | 2.48M |
| 12/1/2025 | $16.69 | $16.82 | $16.67 | $16.69 | 2.92M |
| 11/28/2025 | $16.79 | $16.82 | $16.72 | $16.73 | 2.64M |
| 11/26/2025 | $16.36 | $16.51 | $16.35 | $16.38 | 2.60M |
| 11/25/2025 | $15.88 | $16.02 | $15.82 | $15.95 | 2.28M |
| 11/24/2025 | $15.28 | $15.35 | $15.24 | $15.33 | 1.88M |
| 11/21/2025 | $15.23 | $15.29 | $15.09 | $15.23 | 2.98M |
| 11/20/2025 | $15.36 | $15.40 | $14.85 | $14.86 | 2.61M |
| 11/19/2025 | $15.35 | $15.41 | $15.24 | $15.31 | 2.25M |
| 11/18/2025 | $15.26 | $15.53 | $15.25 | $15.44 | 2.00M |
| 11/17/2025 | $15.86 | $15.90 | $15.47 | $15.52 | 3.08M |
| 11/14/2025 | $15.92 | $15.97 | $15.79 | $15.86 | 2.97M |
| 11/13/2025 | $16.52 | $16.52 | $16.21 | $16.22 | 2.05M |
| 11/12/2025 | $16.30 | $16.47 | $16.30 | $16.43 | 2.31M |
| 11/11/2025 | $16.31 | $16.35 | $16.23 | $16.27 | 2.36M |
| 11/10/2025 | $16.07 | $16.20 | $16.04 | $16.18 | 2.69M |
| 11/7/2025 | $15.82 | $15.95 | $15.73 | $15.92 | 3.52M |
| 11/6/2025 | $15.84 | $15.90 | $15.74 | $15.85 | 3.41M |
| 11/5/2025 | $15.36 | $15.55 | $15.26 | $15.50 | 2.89M |
| 11/4/2025 | $15.15 | $15.39 | $15.10 | $15.24 | 3.23M |
| 11/3/2025 | $15.47 | $15.51 | $15.34 | $15.48 | 2.88M |
| 10/31/2025 | $15.31 | $15.47 | $15.30 | $15.47 | 3.01M |
| 10/30/2025 | $15.42 | $15.57 | $15.42 | $15.49 | 3.00M |
| 10/29/2025 | $15.58 | $15.65 | $15.41 | $15.45 | 3.55M |
| 10/28/2025 | $15.50 | $15.59 | $15.44 | $15.58 | 2.91M |
| 10/27/2025 | $15.62 | $15.69 | $15.56 | $15.66 | 3.33M |
| 10/24/2025 | $15.05 | $15.37 | $15.05 | $15.34 | 5.04M |
| 10/23/2025 | $14.67 | $14.69 | $14.52 | $14.52 | 3.24M |
| 10/22/2025 | $14.73 | $14.79 | $14.52 | $14.61 | 3.09M |
| 10/21/2025 | $14.48 | $14.48 | $14.35 | $14.35 | 2.67M |
| 10/20/2025 | $14.49 | $14.52 | $14.41 | $14.45 | 1.89M |