NatWest Group (NWG)
NYSE: NWG
· Real-Time Price · USD
14.90
0.62 (4.34%)
At close: Oct 03, 2025, 3:59 PM
14.79
-0.77%
After-hours: Oct 03, 2025, 07:57 PM EDT
NWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.84 | 14.92 | 14.73 | 14.89 | 14.89 | 4.27% | 3,232,651 |
| Oct 2, 2025 | 14.36 | 14.39 | 14.18 | 14.28 | 14.28 | 0.14% | 2,717,233 |
| Oct 1, 2025 | 14.27 | 14.34 | 14.25 | 14.26 | 14.26 | 0.78% | 2,462,880 |
| Sep 30, 2025 | 14.05 | 14.16 | 14.00 | 14.15 | 14.15 | 1.43% | 2,704,122 |
| Sep 29, 2025 | 14.07 | 14.11 | 13.95 | 13.95 | 13.95 | -0.50% | 3,420,400 |
| Sep 26, 2025 | 13.97 | 14.08 | 13.96 | 14.02 | 14.02 | 2.94% | 3,613,700 |
| Sep 25, 2025 | 13.71 | 13.71 | 13.56 | 13.62 | 13.62 | -2.01% | 2,450,117 |
| Sep 24, 2025 | 13.94 | 14.03 | 13.88 | 13.90 | 13.90 | -0.22% | 3,249,618 |
| Sep 23, 2025 | 14.10 | 14.12 | 13.90 | 13.93 | 13.93 | -0.43% | 1,903,200 |
| Sep 22, 2025 | 13.90 | 14.00 | 13.86 | 13.99 | 13.99 | 0.72% | 2,290,700 |
| Sep 19, 2025 | 13.80 | 13.94 | 13.77 | 13.89 | 13.89 | -3.07% | 3,232,932 |
| Sep 18, 2025 | 14.26 | 14.37 | 14.23 | 14.33 | 14.33 | -0.62% | 2,375,300 |
| Sep 17, 2025 | 14.42 | 14.51 | 14.33 | 14.42 | 14.42 | -0.07% | 2,538,022 |
| Sep 16, 2025 | 14.51 | 14.54 | 14.39 | 14.43 | 14.43 | -1.90% | 2,875,093 |
| Sep 15, 2025 | 14.60 | 14.74 | 14.60 | 14.71 | 14.71 | 1.73% | 2,808,622 |
| Sep 12, 2025 | 14.42 | 14.50 | 14.42 | 14.46 | 14.46 | 0.21% | 2,431,067 |
| Sep 11, 2025 | 14.32 | 14.45 | 14.30 | 14.43 | 14.43 | 0.84% | 2,705,924 |
| Sep 10, 2025 | 14.31 | 14.38 | 14.26 | 14.31 | 14.31 | 0.49% | 2,745,400 |
| Sep 9, 2025 | 14.07 | 14.30 | 14.05 | 14.24 | 14.24 | 0.99% | 4,913,527 |
| Sep 8, 2025 | 13.93 | 14.16 | 13.85 | 14.10 | 14.10 | 2.47% | 4,646,306 |
Page 1 of 136