Skip to main content

NatWest Group plc American Depositary Shares, (each representing two (2) (NY:NWG)

13.74 -0.24 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 13.74 13.80 13.49 13.74 3,973,140 -0.24(-1.72%)
Jul 31, 2025 14.07 14.11 13.95 13.98 3,105,316 -0.10(-0.71%)
Jul 30, 2025 14.13 14.18 14.01 14.08 4,884,861 -0.10(-0.71%)
Jul 29, 2025 14.09 14.20 14.05 14.18 3,832,817 +0.28(+2.01%)
Jul 28, 2025 13.96 13.98 13.81 13.90 3,737,989 -0.24(-1.70%)
Jul 25, 2025 13.96 14.17 13.84 14.14 5,295,793 +0.57(+4.20%)
Jul 24, 2025 13.72 13.80 13.55 13.57 4,077,018 -0.22(-1.60%)
Jul 23, 2025 13.56 13.80 13.55 13.79 4,088,287 +0.20(+1.47%)
Jul 22, 2025 13.52 13.61 13.41 13.59 3,340,038 +0.02(+0.15%)
Jul 21, 2025 13.43 13.64 13.39 13.57 3,751,533 +0.24(+1.80%)
Jul 18, 2025 13.34 13.40 13.29 13.33 3,099,455 -0.08(-0.60%)
Jul 17, 2025 13.27 13.42 13.27 13.41 2,827,271 +0.10(+0.75%)
Jul 16, 2025 13.32 13.33 13.19 13.31 3,848,683 +0.14(+1.06%)
Jul 15, 2025 13.29 13.31 13.16 13.17 3,763,415 -0.22(-1.64%)
Jul 14, 2025 13.30 13.43 13.28 13.39 3,100,618 +0.12(+0.90%)
Jul 11, 2025 13.30 13.32 13.21 13.27 3,830,665 -0.35(-2.57%)
Jul 10, 2025 13.56 13.64 13.52 13.62 4,178,730 +0.07(+0.52%)
Jul 09, 2025 13.51 13.60 13.49 13.55 3,880,948 +0.15(+1.12%)
Jul 08, 2025 13.40 13.43 13.30 13.40 4,910,465 +0.14(+1.06%)
Jul 07, 2025 13.35 13.40 13.23 13.26 4,587,923 -0.18(-1.34%)
Jul 03, 2025 13.36 13.46 13.31 13.44 5,279,046 +0.43(+3.31%)
Jul 02, 2025 13.11 13.14 12.91 13.01 11,521,353 -0.88(-6.34%)
Jul 01, 2025 13.85 13.95 13.77 13.89 5,569,417 -0.26(-1.84%)
Jun 30, 2025 14.02 14.17 14.02 14.15 3,450,775 +0.10(+0.71%)
Jun 27, 2025 14.15 14.15 14.01 14.05 3,906,454 +0.17(+1.22%)
Jun 26, 2025 13.93 13.94 13.85 13.88 3,688,909 +0.04(+0.29%)
Jun 25, 2025 13.76 14.01 13.73 13.84 5,356,901 -0.17(-1.21%)
Jun 24, 2025 13.89 14.04 13.86 14.01 5,474,612 +0.39(+2.86%)
Jun 23, 2025 13.44 13.62 13.39 13.62 5,436,509 -0.07(-0.51%)
Jun 20, 2025 13.97 13.98 13.67 13.69 5,554,480 -0.48(-3.39%)
Jun 18, 2025 14.10 14.22 14.07 14.17 4,039,997 +0.14(+1.00%)
Jun 17, 2025 14.17 14.21 14.01 14.03 4,096,307 -0.21(-1.47%)
Jun 16, 2025 14.27 14.39 14.23 14.24 4,242,522 +0.24(+1.71%)
Jun 13, 2025 13.93 14.11 13.91 14.00 4,044,260 -0.18(-1.27%)
Jun 12, 2025 14.09 14.18 14.06 14.18 3,288,370 +0.20(+1.43%)
Jun 11, 2025 14.02 14.09 13.91 13.98 3,569,485 +0.01(+0.07%)
Jun 10, 2025 14.18 14.24 13.95 13.97 5,524,533 -0.30(-2.10%)
Jun 09, 2025 14.35 14.39 14.26 14.27 5,269,365 -0.16(-1.11%)
Jun 06, 2025 14.39 14.45 14.37 14.43 3,053,613 +0.16(+1.12%)
Jun 05, 2025 14.27 14.35 14.22 14.27 5,502,188 -0.13(-0.90%)
Jun 04, 2025 14.43 14.55 14.38 14.40 3,922,375 -0.09(-0.62%)
Jun 03, 2025 14.35 14.54 14.35 14.49 4,828,111 +0.03(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.