Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natwest Group Plc ADR (NY: NWG )

8.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.448 5.485 5.411 5.429 1,492,839 -0.02(-0.34%)
Sep 28, 2023 5.392 5.467 5.383 5.448 2,154,891 +0.00(+0.00%)
Sep 27, 2023 5.522 5.532 5.403 5.448 1,210,162 +0.01(+0.17%)
Sep 26, 2023 5.448 5.495 5.425 5.439 1,030,416 -0.07(-1.18%)
Sep 25, 2023 5.439 5.504 5.485 5.504 1,490,988 -0.02(-0.34%)
Sep 22, 2023 5.578 5.588 5.476 5.522 1,686,126 -0.04(-0.67%)
Sep 21, 2023 5.569 5.606 5.550 5.560 1,056,060 -0.03(-0.50%)
Sep 20, 2023 5.653 5.695 5.578 5.588 997,135 +0.13(+2.39%)
Sep 19, 2023 5.439 5.476 5.429 5.457 1,146,633 -0.01(-0.17%)
Sep 18, 2023 5.522 5.522 5.439 5.467 970,901 -0.07(-1.18%)
Sep 15, 2023 5.532 5.569 5.518 5.532 1,270,047 -0.06(-1.00%)
Sep 14, 2023 5.522 5.588 5.513 5.588 1,226,590 +0.13(+2.39%)
Sep 13, 2023 5.467 5.490 5.422 5.457 821,717 +0.02(+0.34%)
Sep 12, 2023 5.355 5.457 5.355 5.439 1,314,289 +0.08(+1.57%)
Sep 11, 2023 5.336 5.364 5.327 5.355 1,259,511 +0.07(+1.41%)
Sep 08, 2023 5.243 5.280 5.229 5.280 1,183,258 +0.01(+0.18%)
Sep 07, 2023 5.318 5.346 5.252 5.271 857,148 -0.09(-1.74%)
Sep 06, 2023 5.383 5.397 5.346 5.364 1,084,005 -0.06(-1.03%)
Sep 05, 2023 5.485 5.504 5.411 5.420 811,529 -0.10(-1.85%)
Sep 01, 2023 5.560 5.571 5.504 5.522 644,502 +0.04(+0.68%)
Aug 31, 2023 5.560 5.560 5.462 5.485 1,525,306 -0.13(-2.32%)
Aug 30, 2023 5.671 5.727 5.616 5.616 1,245,513 +0.04(+0.67%)
Aug 29, 2023 5.513 5.578 5.490 5.578 1,310,319 +0.08(+1.53%)
Aug 28, 2023 5.411 5.518 5.401 5.495 1,462,628 +0.12(+2.25%)
Aug 25, 2023 5.401 5.415 5.332 5.373 1,073,681 +0.02(+0.35%)
Aug 24, 2023 5.346 5.401 5.336 5.355 1,226,612 -0.02(-0.35%)
Aug 23, 2023 5.318 5.383 5.318 5.373 715,070 +0.07(+1.23%)
Aug 22, 2023 5.355 5.364 5.308 5.308 1,008,867 -0.09(-1.72%)
Aug 21, 2023 5.383 5.401 5.350 5.401 1,802,273 -0.03(-0.51%)
Aug 18, 2023 5.383 5.439 5.373 5.429 1,230,354 +0.01(+0.17%)
Aug 17, 2023 5.439 5.467 5.411 5.420 1,164,787 +0.03(+0.52%)
Aug 16, 2023 5.429 5.448 5.373 5.392 1,973,065 -0.18(-3.18%)
Aug 15, 2023 5.597 5.625 5.560 5.569 3,294,468 -0.02(-0.33%)
Aug 14, 2023 5.569 5.606 5.536 5.588 1,265,997 -0.04(-0.66%)
Aug 11, 2023 5.616 5.639 5.569 5.625 899,131 +0.04(+0.67%)
Aug 10, 2023 5.616 5.653 5.578 5.588 1,422,497 +0.02(+0.31%)
Aug 09, 2023 5.570 5.607 5.534 5.570 974,198 +0.00(+0.00%)
Aug 08, 2023 5.534 5.570 5.507 5.570 1,749,091 -0.08(-1.45%)
Aug 07, 2023 5.616 5.652 5.593 5.652 791,567 +0.08(+1.47%)
Aug 04, 2023 5.525 5.607 5.507 5.570 1,647,775 +0.05(+0.99%)
Aug 03, 2023 5.479 5.561 5.443 5.516 3,475,358 +0.09(+1.68%)
Aug 02, 2023 5.452 5.461 5.398 5.425 1,440,555 -0.14(-2.45%)
Aug 01, 2023 5.634 5.643 5.534 5.561 1,584,417 -0.22(-3.78%)
Jul 31, 2023 5.789 5.821 5.762 5.780 1,275,509 +0.01(+0.16%)
Jul 28, 2023 5.834 5.862 5.771 5.771 1,586,702 +0.14(+2.42%)
Jul 27, 2023 5.680 5.680 5.598 5.634 1,870,779 -0.15(-2.67%)
Jul 26, 2023 5.707 5.798 5.698 5.789 1,530,443 -0.11(-1.85%)
Jul 25, 2023 5.925 5.930 5.871 5.898 1,361,214 -0.05(-0.77%)
Jul 24, 2023 5.907 5.962 5.889 5.944 994,923 +0.02(+0.31%)
Jul 21, 2023 5.971 5.978 5.916 5.925 1,048,712 -0.14(-2.25%)
Jul 20, 2023 6.080 6.107 6.039 6.062 923,901 -0.11(-1.77%)
Jul 19, 2023 6.126 6.180 6.089 6.171 2,475,542 +0.18(+3.04%)
Jul 18, 2023 5.925 5.998 5.921 5.989 1,055,983 +0.07(+1.23%)
Jul 17, 2023 5.871 5.925 5.866 5.916 1,012,686 +0.11(+1.88%)
Jul 14, 2023 5.898 5.898 5.807 5.807 1,271,807 -0.08(-1.39%)
Jul 13, 2023 5.898 5.944 5.871 5.889 1,611,213 +0.10(+1.73%)
Jul 12, 2023 5.725 5.816 5.716 5.789 2,372,547 +0.23(+4.09%)
Jul 11, 2023 5.525 5.561 5.498 5.561 1,209,733 +0.12(+2.17%)
Jul 10, 2023 5.398 5.470 5.398 5.443 1,219,836 -0.01(-0.17%)
Jul 07, 2023 5.398 5.479 5.393 5.452 1,748,689 +0.05(+1.01%)
Jul 06, 2023 5.388 5.407 5.338 5.398 1,563,168 -0.10(-1.82%)
Jul 05, 2023 5.570 5.580 5.489 5.498 1,238,738 -0.19(-3.36%)
Jul 03, 2023 5.680 5.707 5.661 5.689 1,225,105 +0.12(+2.12%)
Jun 30, 2023 5.598 5.625 5.570 5.570 2,643,786 +0.14(+2.51%)
Jun 29, 2023 5.388 5.443 5.388 5.434 900,409 +0.04(+0.67%)
Jun 28, 2023 5.407 5.434 5.379 5.398 2,143,456 +0.04(+0.68%)
Jun 27, 2023 5.361 5.388 5.334 5.361 1,251,474 +0.03(+0.51%)
Jun 26, 2023 5.297 5.388 5.297 5.334 1,643,303 +0.06(+1.21%)
Jun 23, 2023 5.352 5.361 5.270 5.270 1,649,501 -0.14(-2.53%)
Jun 22, 2023 5.425 5.452 5.379 5.407 2,255,317 -0.06(-1.16%)
Jun 21, 2023 5.543 5.543 5.470 5.470 2,813,893 -0.23(-3.99%)
Jun 20, 2023 5.807 5.807 5.698 5.698 1,951,662 -0.30(-5.01%)
Jun 16, 2023 6.026 6.035 5.998 5.998 1,950,985 +0.00(+0.00%)
Jun 15, 2023 5.980 6.007 5.953 5.998 1,018,601 -0.05(-0.75%)
May 08, 2023 6.026 6.067 6.012 6.044 757,334 +0.01(+0.15%)
May 05, 2023 5.944 6.053 5.930 6.035 2,237,647 +0.25(+4.41%)
May 04, 2023 5.853 5.880 5.734 5.780 3,761,164 -0.01(-0.16%)
May 03, 2023 5.834 5.875 5.775 5.789 3,307,995 -0.11(-1.85%)
May 02, 2023 6.007 6.007 5.834 5.898 4,095,743 -0.02(-0.31%)
May 01, 2023 6.007 6.085 5.898 5.916 2,794,751 -0.12(-1.96%)
Apr 28, 2023 6.007 6.098 5.998 6.035 2,727,079 -0.31(-4.88%)
Apr 27, 2023 6.271 6.353 6.244 6.344 1,715,835 +0.13(+2.05%)
Apr 26, 2023 6.217 6.262 6.189 6.217 1,679,076 +0.15(+2.55%)
Apr 25, 2023 6.135 6.148 6.044 6.062 1,689,540 -0.26(-4.17%)
Apr 24, 2023 6.244 6.326 6.244 6.326 1,340,840 +0.11(+1.76%)
Apr 21, 2023 6.262 6.262 6.198 6.217 2,513,391 -0.11(-1.73%)
Apr 20, 2023 6.244 6.390 6.235 6.326 4,849,776 +0.05(+0.72%)
Apr 19, 2023 6.244 6.290 6.235 6.280 944,257 +0.04(+0.58%)
Apr 18, 2023 6.244 6.258 6.208 6.244 1,099,330 +0.05(+0.73%)
Apr 17, 2023 6.171 6.198 6.135 6.198 2,176,309 -0.11(-1.73%)
Apr 14, 2023 6.326 6.340 6.262 6.308 2,810,268 +0.05(+0.73%)
Apr 13, 2023 6.262 6.271 6.235 6.262 1,428,629 +0.06(+1.03%)
Apr 12, 2023 6.235 6.253 6.171 6.198 1,304,383 +0.04(+0.59%)
Apr 11, 2023 6.144 6.162 6.126 6.162 1,277,114 -0.02(-0.29%)
Apr 10, 2023 6.171 6.217 6.144 6.180 1,011,999 +0.06(+1.04%)
Apr 06, 2023 6.053 6.135 6.048 6.117 1,161,544 +0.08(+1.36%)
Apr 05, 2023 6.026 6.053 5.975 6.035 1,609,219 -0.03(-0.45%)
Apr 04, 2023 6.089 6.089 6.007 6.062 1,557,954 +0.01(+0.15%)
Apr 03, 2023 6.071 6.117 6.007 6.053 2,126,043 +0.05(+0.76%)
Mar 31, 2023 6.007 6.035 5.966 6.007 1,164,735 +0.00(+0.00%)
Mar 30, 2023 6.080 6.085 5.980 6.007 1,576,147 -0.01(-0.15%)
Mar 29, 2023 5.989 6.016 5.966 6.016 1,730,757 +0.10(+1.69%)
Mar 28, 2023 5.844 5.925 5.834 5.916 1,975,378 -0.02(-0.31%)
Mar 27, 2023 5.807 5.953 5.798 5.935 3,501,640 +0.08(+1.40%)
Mar 24, 2023 5.762 5.853 5.693 5.853 3,566,183 -0.08(-1.38%)
Mar 23, 2023 6.098 6.126 5.907 5.935 2,772,243 +0.00(+0.00%)
Mar 22, 2023 6.135 6.144 5.935 5.935 2,282,182 -0.14(-2.25%)
Mar 21, 2023 6.089 6.167 6.035 6.071 4,750,163 +0.34(+5.87%)
Mar 20, 2023 5.734 5.796 5.707 5.734 6,695,231 +0.07(+1.29%)
Mar 17, 2023 5.725 5.752 5.652 5.661 3,850,527 -0.23(-3.86%)
Mar 16, 2023 5.680 5.907 5.680 5.889 3,990,432 +0.29(+5.21%)
Mar 15, 2023 5.580 5.668 5.510 5.598 4,349,446 -0.31(-5.33%)
Mar 14, 2023 5.974 6.000 5.851 5.912 2,501,901 +0.12(+2.11%)
Mar 13, 2023 5.799 5.886 5.742 5.790 4,263,651 -0.16(-2.65%)
Mar 10, 2023 6.052 6.087 5.912 5.947 2,537,028 -0.14(-2.30%)
Mar 09, 2023 6.184 6.205 6.074 6.087 2,102,524 -0.03(-0.43%)
Mar 08, 2023 6.096 6.157 6.096 6.114 725,612 +0.08(+1.30%)
Mar 07, 2023 6.157 6.157 6.026 6.035 1,753,303 -0.18(-2.95%)
Mar 06, 2023 6.149 6.227 6.131 6.219 1,186,802 -0.08(-1.25%)
Mar 03, 2023 6.219 6.297 6.210 6.297 677,050 +0.10(+1.55%)
Mar 02, 2023 6.175 6.210 6.149 6.201 1,300,494 -0.03(-0.56%)
Mar 01, 2023 6.227 6.240 6.184 6.236 1,577,817 +0.04(+0.71%)
Feb 28, 2023 6.271 6.284 6.184 6.192 2,278,164 +0.07(+1.14%)
Feb 27, 2023 6.105 6.154 6.096 6.122 1,550,188 +0.14(+2.34%)
Feb 24, 2023 5.965 6.000 5.939 5.982 2,028,305 -0.11(-1.87%)
Feb 23, 2023 6.157 6.157 6.044 6.096 2,350,230 +0.04(+0.72%)
Feb 22, 2023 6.044 6.096 6.035 6.052 1,578,162 +0.04(+0.73%)
Feb 21, 2023 5.982 6.044 5.956 6.009 2,137,590 -0.12(-2.00%)
Feb 17, 2023 6.122 6.144 6.044 6.131 2,642,101 -0.38(-5.91%)
Feb 16, 2023 6.455 6.542 6.446 6.516 1,493,290 +0.05(+0.81%)
Feb 15, 2023 6.376 6.485 6.359 6.463 1,789,482 -0.17(-2.63%)
Feb 14, 2023 6.560 6.673 6.560 6.638 2,235,562 +0.07(+1.07%)
Feb 13, 2023 6.525 6.568 6.516 6.568 779,712 +0.03(+0.54%)
Feb 10, 2023 6.551 6.551 6.494 6.533 923,095 -0.05(-0.80%)
Feb 09, 2023 6.656 6.669 6.586 6.586 1,137,920 +0.03(+0.40%)
Feb 08, 2023 6.586 6.586 6.542 6.560 1,134,958 -0.01(-0.13%)
Feb 07, 2023 6.455 6.568 6.437 6.568 1,401,957 +0.11(+1.76%)
Feb 06, 2023 6.420 6.463 6.393 6.455 2,021,247 -0.10(-1.47%)
Feb 03, 2023 6.542 6.590 6.507 6.551 2,214,170 -0.17(-2.60%)
Feb 02, 2023 6.778 6.778 6.691 6.726 1,139,600 -0.06(-0.90%)
Feb 01, 2023 6.735 6.818 6.682 6.787 1,595,901 +0.03(+0.39%)
Jan 31, 2023 6.700 6.761 6.673 6.761 1,072,544 +0.01(+0.13%)
Jan 30, 2023 6.735 6.770 6.726 6.752 865,535 -0.02(-0.26%)
Jan 27, 2023 6.735 6.791 6.735 6.770 899,175 +0.03(+0.52%)
Jan 26, 2023 6.682 6.735 6.647 6.735 1,188,718 +0.07(+1.05%)
Jan 25, 2023 6.542 6.673 6.542 6.665 1,781,388 +0.17(+2.56%)
Jan 24, 2023 6.472 6.532 6.455 6.498 554,936 -0.03(-0.54%)
Jan 23, 2023 6.481 6.533 6.471 6.533 1,213,759 +0.02(+0.27%)
Jan 20, 2023 6.437 6.516 6.437 6.516 942,973 +0.09(+1.36%)
Jan 19, 2023 6.428 6.445 6.369 6.428 875,966 -0.06(-0.94%)
Jan 18, 2023 6.542 6.551 6.463 6.490 1,051,261 -0.02(-0.27%)
Jan 17, 2023 6.498 6.507 6.439 6.507 1,494,460 +0.08(+1.22%)
Jan 13, 2023 6.289 6.428 6.289 6.428 2,243,813 +0.17(+2.65%)
Jan 12, 2023 6.175 6.262 6.122 6.262 2,529,748 +0.25(+4.22%)
Jan 11, 2023 5.956 6.017 5.956 6.009 535,193 +0.08(+1.33%)
Jan 10, 2023 5.912 5.939 5.877 5.930 839,024 -0.01(-0.15%)
Jan 09, 2023 5.947 5.990 5.930 5.939 929,457 -0.03(-0.44%)
Jan 06, 2023 5.851 5.974 5.842 5.965 671,916 +0.07(+1.19%)
Jan 05, 2023 5.825 5.912 5.821 5.895 1,392,250 +0.06(+1.05%)
Jan 04, 2023 5.773 5.851 5.773 5.834 1,192,006 +0.13(+2.30%)
Jan 03, 2023 5.729 5.742 5.687 5.703 1,588,403 +0.05(+0.93%)
Dec 30, 2022 5.650 5.676 5.624 5.650 997,847 -0.02(-0.31%)
Dec 29, 2022 5.676 5.694 5.659 5.668 702,767 +0.03(+0.47%)
Dec 28, 2022 5.738 5.742 5.641 5.641 995,570 -0.06(-1.07%)
Dec 27, 2022 5.685 5.759 5.685 5.703 1,010,660 +0.03(+0.62%)
Dec 23, 2022 5.598 5.668 5.598 5.668 789,092 +0.05(+0.93%)
Dec 22, 2022 5.615 5.624 5.554 5.615 1,428,587 -0.05(-0.93%)
Dec 21, 2022 5.650 5.676 5.641 5.668 1,081,990 +0.05(+0.93%)
Dec 20, 2022 5.589 5.641 5.589 5.615 1,069,617 +0.07(+1.26%)
Dec 19, 2022 5.528 5.567 5.519 5.545 1,299,859 +0.01(+0.16%)
Dec 16, 2022 5.545 5.576 5.484 5.536 1,988,624 +0.02(+0.32%)
Dec 15, 2022 5.659 5.659 5.519 5.519 1,631,963 -0.25(-4.39%)
Dec 14, 2022 5.738 5.842 5.724 5.773 3,996,230 +0.03(+0.46%)
Dec 13, 2022 5.807 5.818 5.711 5.746 1,522,542 +0.10(+1.70%)
Dec 12, 2022 5.624 5.650 5.584 5.650 1,142,476 -0.02(-0.31%)
Dec 09, 2022 5.659 5.729 5.658 5.668 908,242 +0.09(+1.57%)
Dec 08, 2022 5.598 5.615 5.571 5.580 935,615 +0.02(+0.31%)
Dec 07, 2022 5.571 5.606 5.544 5.563 897,897 -0.02(-0.31%)
Dec 06, 2022 5.589 5.641 5.536 5.580 1,076,439 +0.03(+0.47%)
Dec 05, 2022 5.676 5.685 5.541 5.554 1,071,064 -0.11(-2.01%)
Dec 02, 2022 5.598 5.685 5.593 5.668 1,563,884 +0.11(+2.05%)
Dec 01, 2022 5.624 5.632 5.523 5.554 1,167,666 -0.04(-0.78%)
Nov 30, 2022 5.554 5.611 5.475 5.598 1,441,963 +0.08(+1.43%)
Nov 29, 2022 5.475 5.536 5.466 5.519 1,411,597 +0.16(+2.94%)
Nov 28, 2022 5.396 5.423 5.357 5.361 1,083,602 -0.11(-2.08%)
Nov 25, 2022 5.414 5.493 5.414 5.475 603,508 +0.06(+1.13%)
Nov 23, 2022 5.388 5.423 5.379 5.414 915,692 +0.05(+0.98%)
Nov 22, 2022 5.335 5.369 5.326 5.361 1,198,887 -0.01(-0.16%)
Nov 21, 2022 5.379 5.388 5.305 5.370 2,169,881 -0.04(-0.81%)
Nov 18, 2022 5.414 5.436 5.388 5.414 934,170 +0.08(+1.48%)
Nov 17, 2022 5.204 5.344 5.204 5.335 2,126,907 +0.16(+3.04%)
Nov 16, 2022 5.204 5.217 5.160 5.178 1,231,546 -0.03(-0.50%)
Nov 15, 2022 5.309 5.318 5.160 5.204 1,856,496 +0.03(+0.68%)
Nov 14, 2022 5.152 5.221 5.143 5.169 1,912,673 -0.05(-1.00%)
Nov 11, 2022 5.143 5.248 5.130 5.221 2,521,342 +0.22(+4.37%)
Nov 10, 2022 4.872 5.003 4.854 5.003 2,248,330 +0.25(+5.34%)
Nov 09, 2022 4.767 4.793 4.740 4.749 1,371,172 -0.12(-2.51%)
Nov 08, 2022 4.863 4.902 4.829 4.872 1,693,469 +0.03(+0.72%)
Nov 07, 2022 4.810 4.863 4.789 4.837 2,233,012 +0.04(+0.91%)
Nov 04, 2022 4.679 4.793 4.675 4.793 2,520,822 +0.24(+5.18%)
Nov 03, 2022 4.531 4.592 4.522 4.557 2,953,019 -0.16(-3.34%)
Nov 02, 2022 4.784 4.697 4.714 1,742,821 -0.08(-1.64%)
Nov 01, 2022 4.810 4.837 4.775 4.793 1,596,573 +0.05(+1.11%)
Oct 31, 2022 4.653 4.784 4.649 4.740 3,297,239 +0.16(+3.44%)
Oct 28, 2022 4.609 4.632 4.515 4.583 3,856,988 -0.42(-8.39%)
Oct 27, 2022 4.968 5.055 4.968 5.003 1,528,603 +0.06(+1.24%)
Oct 26, 2022 4.942 5.003 4.924 4.942 1,599,461 +0.05(+1.07%)
Oct 25, 2022 4.810 4.933 4.810 4.889 2,024,216 +0.11(+2.38%)
Oct 24, 2022 4.758 4.819 4.758 4.775 2,310,587 +0.09(+1.87%)
Oct 21, 2022 4.539 4.695 4.526 4.688 1,486,015 +0.04(+0.94%)
Oct 20, 2022 4.644 4.736 4.636 4.644 4,693,988 +0.12(+2.71%)
Oct 19, 2022 4.539 4.566 4.474 4.522 2,824,919 -0.21(-4.44%)
Oct 18, 2022 4.758 4.775 4.688 4.732 2,266,752 +0.09(+1.88%)
Oct 17, 2022 4.670 4.714 4.644 4.644 2,771,128 +0.17(+3.91%)
Oct 14, 2022 4.583 4.609 4.469 4.469 2,123,694 -0.10(-2.11%)
Oct 13, 2022 4.452 4.614 4.434 4.566 4,492,751 +0.45(+10.83%)
Oct 12, 2022 4.146 4.172 4.115 4.119 1,618,970 -0.13(-3.09%)
Oct 11, 2022 4.356 4.373 4.233 4.251 2,328,968 -0.16(-3.57%)
Oct 10, 2022 4.469 4.482 4.386 4.408 1,699,207 -0.05(-1.18%)
Oct 07, 2022 4.504 4.513 4.434 4.461 1,993,576 -0.03(-0.58%)
Oct 06, 2022 4.504 4.548 4.482 4.487 1,525,422 -0.08(-1.72%)
Oct 05, 2022 4.574 4.601 4.508 4.566 1,401,206 -0.11(-2.43%)
Oct 04, 2022 4.644 4.692 4.631 4.679 2,933,504 +0.17(+3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.