5 DAY PERFORMANCE
-6.02%
1 MONTH PERFORMANCE
+0.64%
3 MONTH PERFORMANCE
+9.83%
6 MONTH PERFORMANCE
-10.30%
YEAR-TO-DATE PERFORMANCE
-9.94%
1 YEAR PERFORMANCE
+15.71%
NatWest Group Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.56 | $17.51 (-0.28%) | $17.62 | $17.35 | 8.92 M | $35.02 B |
| 06/18/2026 | $16.89 | $16.77 (-0.71%) | $16.99 | $16.77 | 7.68 M | $33.54 B |
| 06/17/2026 | $17.06 | $16.76 (-1.76%) | $17.13 | $16.66 | 6.24 M | $33.52 B |
| 06/16/2026 | $16.84 | $16.76 (-0.48%) | $16.93 | $16.63 | 7.65 M | $33.52 B |
| 06/15/2026 | $16.69 | $16.48 (-1.26%) | $16.70 | $16.40 | 7.89 M | $32.96 B |
| 06/12/2026 | $16.42 | $16.58 (0.97%) | $16.58 | $16.33 | 3.63 M | $33.16 B |
| 06/11/2026 | $15.75 | $16.23 (3.05%) | $16.25 | $15.60 | 6.92 M | $32.46 B |
| 06/10/2026 | $15.88 | $15.56 (-2.02%) | $15.89 | $15.54 | 4.98 M | $31.12 B |
| 06/09/2026 | $16.29 | $16.05 (-1.47%) | $16.33 | $15.71 | 5.15 M | $32.10 B |
| 06/08/2026 | $16.00 | $15.91 (-0.56%) | $16.06 | $15.89 | 3.76 M | $31.82 B |
| 06/05/2026 | $16.10 | $15.79 (-1.93%) | $16.11 | $15.69 | 5.42 M | $31.58 B |
| 06/04/2026 | $16.11 | $16.19 (0.5%) | $16.23 | $16.02 | 4.14 M | $32.38 B |
| 06/03/2026 | $16.06 | $15.83 (-1.43%) | $16.08 | $15.83 | 2.35 M | $31.66 B |
| 06/02/2026 | $16.01 | $16.15 (0.87%) | $16.25 | $16.01 | 2.31 M | $32.30 B |
| 06/01/2026 | $15.80 | $15.95 (0.95%) | $15.97 | $15.79 | 2.63 M | $31.90 B |
| 05/29/2026 | $16.00 | $16.04 (0.25%) | $16.25 | $15.96 | 3.12 M | $32.08 B |
| 05/28/2026 | $15.90 | $15.83 (-0.44%) | $16.01 | $15.77 | 6.07 M | $31.66 B |
| 05/27/2026 | $16.19 | $16.11 (-0.49%) | $16.23 | $16.06 | 2.01 M | $32.22 B |
| 05/26/2026 | $16.08 | $16.15 (0.44%) | $16.17 | $16.00 | 2.59 M | $32.30 B |
| 05/22/2026 | $15.89 | $15.66 (-1.45%) | $15.93 | $15.64 | 5.50 M | $31.32 B |
| 05/21/2026 | $15.54 | $15.79 (1.61%) | $15.90 | $15.50 | 3.17 M | $31.58 B |
| 05/20/2026 | $15.28 | $15.76 (3.14%) | $15.79 | $15.25 | 3.51 M | $31.52 B |
| 05/19/2026 | $15.26 | $15.15 (-0.72%) | $15.31 | $15.10 | 2.97 M | $30.30 B |
| 05/18/2026 | $15.12 | $15.29 (1.12%) | $15.35 | $15.08 | 3.88 M | $30.58 B |
| 05/15/2026 | $14.99 | $14.98 (-0.07%) | $15.04 | $14.91 | 2.51 M | $29.96 B |
| 05/14/2026 | $15.33 | $15.12 (-1.37%) | $15.42 | $15.12 | 3.37 M | $30.24 B |
| 05/13/2026 | $15.12 | $15.28 (1.06%) | $15.35 | $15.11 | 3.65 M | $30.56 B |
| 05/12/2026 | $15.10 | $15.34 (1.59%) | $15.38 | $15.07 | 6.11 M | $30.68 B |
| 05/11/2026 | $15.90 | $15.76 (-0.88%) | $15.92 | $15.71 | 3.79 M | $31.52 B |
| 05/08/2026 | $15.89 | $15.83 (-0.38%) | $15.95 | $15.75 | 3.37 M | $31.66 B |
| 05/07/2026 | $15.61 | $15.37 (-1.54%) | $15.67 | $15.32 | 3.98 M | $30.74 B |
| 05/06/2026 | $15.61 | $15.61 (0%) | $15.70 | $15.53 | 4.03 M | $31.22 B |
| 05/05/2026 | $15.03 | $14.82 (-1.4%) | $15.07 | $14.73 | 5.62 M | $29.64 B |
| 05/04/2026 | $15.28 | $15.08 (-1.31%) | $15.29 | $15.00 | 2.98 M | $30.16 B |
| 05/01/2026 | $15.25 | $15.38 (0.85%) | $15.50 | $15.21 | 3.50 M | $30.76 B |
| 04/30/2026 | $15.66 | $15.91 (1.6%) | $16.06 | $15.60 | 4.51 M | $31.82 B |
| 04/29/2026 | $15.57 | $15.34 (-1.48%) | $15.58 | $15.34 | 3.57 M | $30.68 B |
| 04/28/2026 | $15.68 | $15.69 (0.06%) | $15.74 | $15.59 | 2.93 M | $31.38 B |
| 04/27/2026 | $15.64 | $15.67 (0.19%) | $15.74 | $15.62 | 3.33 M | $31.34 B |
| 04/24/2026 | $15.68 | $15.76 (0.51%) | $15.78 | $15.64 | 2.40 M | $31.52 B |
| 04/23/2026 | $15.76 | $15.68 (-0.51%) | $15.88 | $15.50 | 3.64 M | $31.36 B |
| 04/22/2026 | $16.21 | $15.97 (-1.48%) | $16.21 | $15.94 | 3.70 M | $31.94 B |
| 04/21/2026 | $16.45 | $16.11 (-2.07%) | $16.54 | $16.10 | 3.18 M | $32.22 B |
| 04/20/2026 | $16.61 | $16.53 (-0.48%) | $16.66 | $16.44 | 5.98 M | $33.06 B |
| 04/17/2026 | $17.05 | $16.90 (-0.88%) | $17.19 | $16.90 | 3.67 M | $33.80 B |
| 04/16/2026 | $17.05 | $16.65 (-2.35%) | $17.07 | $16.65 | 3.09 M | $33.30 B |
| 04/15/2026 | $17.03 | $16.94 (-0.53%) | $17.07 | $16.91 | 2.34 M | $33.88 B |
| 04/14/2026 | $17.01 | $17.04 (0.18%) | $17.09 | $16.95 | 2.46 M | $34.08 B |
| 04/13/2026 | $16.41 | $16.77 (2.19%) | $16.81 | $16.38 | 2.41 M | $33.54 B |
| 04/10/2026 | $16.55 | $16.55 (0%) | $16.64 | $16.50 | 2.94 M | $33.10 B |
| 04/09/2026 | $16.18 | $16.41 (1.42%) | $16.54 | $16.15 | 3.78 M | $32.82 B |
| 04/08/2026 | $16.67 | $16.41 (-1.56%) | $16.69 | $16.26 | 3.96 M | $32.82 B |
| 04/07/2026 | $15.17 | $15.34 (1.12%) | $15.39 | $15.09 | 3.69 M | $30.68 B |
| 04/06/2026 | $15.32 | $15.38 (0.39%) | $15.44 | $15.32 | 1.98 M | $30.76 B |
| 04/02/2026 | $15.05 | $15.29 (1.59%) | $15.42 | $15.03 | 3.29 M | $30.58 B |
| 04/01/2026 | $15.49 | $15.55 (0.39%) | $15.67 | $15.42 | 6.15 M | $31.10 B |
| 03/31/2026 | $14.68 | $14.90 (1.5%) | $14.96 | $14.53 | 4.73 M | $29.80 B |
| 03/30/2026 | $14.43 | $14.31 (-0.83%) | $14.50 | $14.23 | 3.53 M | $28.62 B |
| 03/27/2026 | $14.36 | $14.27 (-0.63%) | $14.52 | $14.24 | 4.71 M | $28.54 B |
| 03/26/2026 | $14.42 | $14.30 (-0.83%) | $14.58 | $14.30 | 2.97 M | $28.60 B |
| 03/25/2026 | $14.64 | $14.60 (-0.27%) | $14.68 | $14.41 | 3.93 M | $29.20 B |
| 03/24/2026 | $14.08 | $14.40 (2.27%) | $14.51 | $14.07 | 7.76 M | $28.80 B |
| 03/23/2026 | $14.33 | $14.35 (0.14%) | $14.57 | $14.19 | 6.33 M | $28.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
