5 DAY PERFORMANCE
-16.79%
1 MONTH PERFORMANCE
-12.40%
3 MONTH PERFORMANCE
+2.54%
6 MONTH PERFORMANCE
-12.98%
YEAR-TO-DATE PERFORMANCE
-9.94%
1 YEAR PERFORMANCE
+11.46%
NatWest Group Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.30 | $19.18 (-0.62%) | $19.30 | $19.16 | 382.91 K | |
| 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 |
| 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 |
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.
