5 DAY PERFORMANCE
-15.36%
1 MONTH PERFORMANCE
-15.36%
3 MONTH PERFORMANCE
-6.02%
6 MONTH PERFORMANCE
+13.46%
YEAR-TO-DATE PERFORMANCE
-9.94%
1 YEAR PERFORMANCE
+13.46%
NatWest Group Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.04 | $19.00 (-0.24%) | $19.04 | $18.88 | 1.97 M | $37.69 B |
| 09/18/2026 | $18.69 | $18.67 (-0.11%) | $18.77 | $18.59 | 2.52 M | $37.22 B |
| 09/17/2026 | $18.93 | $18.94 (0.05%) | $19.04 | $18.78 | 3.24 M | $37.76 B |
| 09/16/2026 | $18.85 | $18.62 (-1.22%) | $18.99 | $18.44 | 4.22 M | $37.12 B |
| 09/15/2026 | $18.77 | $18.62 (-0.8%) | $18.78 | $18.40 | 3.60 M | $37.12 B |
| 09/14/2026 | $18.64 | $18.47 (-0.91%) | $18.68 | $18.14 | 4.72 M | $36.83 B |
| 09/11/2026 | $18.87 | $18.89 (0.11%) | $18.94 | $18.68 | 2.47 M | $37.66 B |
| 09/10/2026 | $18.45 | $18.42 (-0.16%) | $18.52 | $18.34 | 1.70 M | $36.73 B |
| 09/09/2026 | $18.59 | $18.56 (-0.16%) | $18.67 | $18.50 | 2.30 M | $37.00 B |
| 09/08/2026 | $18.85 | $18.67 (-0.95%) | $18.89 | $18.67 | 2.34 M | $37.22 B |
| 09/04/2026 | $18.86 | $18.94 (0.42%) | $19.00 | $18.86 | 1.92 M | $37.76 B |
| 09/03/2026 | $18.75 | $18.95 (1.07%) | $18.95 | $18.68 | 5.39 M | $37.78 B |
| 09/02/2026 | $18.63 | $18.59 (-0.21%) | $18.73 | $18.49 | 3.22 M | $37.06 B |
| 09/01/2026 | $18.38 | $18.33 (-0.27%) | $18.54 | $18.28 | 2.56 M | $36.55 B |
| 08/31/2026 | $18.30 | $18.20 (-0.55%) | $18.36 | $18.16 | 2.42 M | $36.29 B |
| 08/28/2026 | $18.45 | $18.38 (-0.38%) | $18.45 | $18.32 | 2.53 M | $36.65 B |
| 08/27/2026 | $18.61 | $18.46 (-0.81%) | $18.67 | $18.39 | 2.04 M | $36.81 B |
| 08/26/2026 | $18.79 | $18.75 (-0.21%) | $18.83 | $18.72 | 2.44 M | $37.38 B |
| 08/25/2026 | $18.74 | $18.87 (0.69%) | $18.90 | $18.65 | 1.52 M | $37.62 B |
| 08/24/2026 | $18.70 | $18.73 (0.16%) | $18.77 | $18.67 | 1.98 M | $37.34 B |
| 08/21/2026 | $18.56 | $18.62 (0.32%) | $18.65 | $18.54 | 1.93 M | $37.12 B |
| 08/20/2026 | $18.51 | $18.31 (-1.08%) | $18.55 | $18.31 | 2.70 M | $36.51 B |
| 08/19/2026 | $18.79 | $18.41 (-2.02%) | $18.81 | $18.41 | 3.22 M | $36.71 B |
| 08/18/2026 | $18.88 | $18.74 (-0.74%) | $18.94 | $18.67 | 2.14 M | $37.36 B |
| 08/17/2026 | $19.12 | $19.04 (-0.42%) | $19.21 | $19.03 | 3.13 M | $37.96 B |
| 08/14/2026 | $19.09 | $19.10 (0.05%) | $19.18 | $19.05 | 2.92 M | $38.08 B |
| 08/13/2026 | $19.39 | $19.32 (-0.36%) | $19.41 | $19.21 | 2.42 M | $38.52 B |
| 08/12/2026 | $19.22 | $19.26 (0.21%) | $19.30 | $19.18 | 2.15 M | $38.40 B |
| 08/11/2026 | $19.12 | $19.05 (-0.37%) | $19.19 | $19.03 | 1.60 M | $37.98 B |
| 08/10/2026 | $19.13 | $19.18 (0.26%) | $19.23 | $19.08 | 2.45 M | $38.24 B |
| 08/07/2026 | $19.30 | $19.19 (-0.57%) | $19.30 | $19.14 | 2.22 M | $38.26 B |
| 08/06/2026 | $19.37 | $19.04 (-1.7%) | $19.39 | $18.97 | 3.74 M | $37.96 B |
| 08/05/2026 | $19.16 | $19.22 (0.31%) | $19.30 | $19.05 | 4.09 M | $38.32 B |
| 08/04/2026 | $19.21 | $19.12 (-0.47%) | $19.33 | $19.09 | 5.81 M | $38.12 B |
| 08/03/2026 | $19.36 | $19.42 (0.31%) | $19.42 | $19.16 | 7.31 M | $38.72 B |
| 07/31/2026 | $19.20 | $18.94 (-1.35%) | $19.31 | $18.84 | 5.72 M | $37.76 B |
| 07/30/2026 | $18.29 | $18.53 (1.31%) | $18.59 | $18.28 | 4.89 M | $36.94 B |
| 07/29/2026 | $17.59 | $17.58 (-0.06%) | $17.89 | $17.55 | 4.93 M | $35.05 B |
| 07/28/2026 | $17.66 | $17.76 (0.57%) | $17.85 | $17.55 | 4.78 M | $35.52 B |
| 07/27/2026 | $18.27 | $18.31 (0.22%) | $18.36 | $18.05 | 6.69 M | $36.62 B |
| 07/24/2026 | $17.99 | $17.97 (-0.11%) | $18.11 | $17.93 | 3.15 M | $35.94 B |
| 07/23/2026 | $17.90 | $17.86 (-0.22%) | $17.95 | $17.78 | 3.66 M | $35.72 B |
| 07/22/2026 | $18.37 | $18.29 (-0.44%) | $18.41 | $18.28 | 2.12 M | $36.58 B |
| 07/21/2026 | $17.92 | $18.13 (1.17%) | $18.24 | $17.79 | 2.85 M | $36.26 B |
| 07/20/2026 | $17.98 | $17.68 (-1.67%) | $18.04 | $17.63 | 4.37 M | $35.36 B |
| 07/17/2026 | $17.60 | $17.92 (1.82%) | $17.99 | $17.54 | 4.04 M | $35.84 B |
| 07/16/2026 | $17.82 | $17.83 (0.06%) | $17.92 | $17.65 | 4.52 M | $35.66 B |
| 07/15/2026 | $17.61 | $17.92 (1.76%) | $18.01 | $17.59 | 3.73 M | $35.84 B |
| 07/14/2026 | $17.40 | $17.23 (-0.98%) | $17.58 | $17.22 | 6.12 M | $34.46 B |
| 07/13/2026 | $17.56 | $17.50 (-0.34%) | $17.58 | $17.39 | 3.45 M | $35.00 B |
| 07/10/2026 | $17.85 | $17.76 (-0.5%) | $17.89 | $17.74 | 2.13 M | $35.52 B |
| 07/09/2026 | $17.75 | $17.76 (0.06%) | $17.85 | $17.66 | 2.58 M | $35.52 B |
| 07/08/2026 | $17.77 | $17.51 (-1.46%) | $17.84 | $17.37 | 4.08 M | $35.02 B |
| 07/07/2026 | $18.17 | $17.99 (-0.99%) | $18.26 | $17.99 | 2.85 M | $35.98 B |
| 07/06/2026 | $18.15 | $18.37 (1.21%) | $18.40 | $18.13 | 2.77 M | $36.74 B |
| 07/02/2026 | $18.16 | $17.99 (-0.94%) | $18.18 | $17.92 | 3.22 M | $35.98 B |
| 07/01/2026 | $17.74 | $17.99 (1.41%) | $18.12 | $17.73 | 2.85 M | $35.98 B |
| 06/30/2026 | $17.56 | $17.63 (0.4%) | $17.74 | $17.52 | 4.46 M | $35.26 B |
| 06/29/2026 | $17.37 | $17.45 (0.46%) | $17.48 | $17.25 | 4.56 M | $34.90 B |
| 06/26/2026 | $17.16 | $17.22 (0.35%) | $17.34 | $17.02 | 10.18 M | $34.44 B |
| 06/25/2026 | $17.37 | $17.35 (-0.12%) | $17.47 | $17.24 | 7.01 M | $34.70 B |
| 06/24/2026 | $17.20 | $16.99 (-1.22%) | $17.23 | $16.84 | 10.52 M | $33.98 B |
| 06/23/2026 | $17.33 | $17.28 (-0.29%) | $17.41 | $17.19 | 7.97 M | $34.56 B |
| 06/22/2026 | $17.56 | $17.51 (-0.28%) | $17.62 | $17.35 | 8.92 M | $35.02 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.
