NatWest Group plc American Depositary Shares, (each representing two (2) Ordinary Shares)$19.27APO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $127.95 | $133.73 | $126.43 | $133.20 | +2.92% | 5.41M |
| Aug 3, 2026 | $126.80 | $130.19 | $125.90 | $129.42 | +3.05% | 3.85M |
| Jul 31, 2026 | $120.65 | $126.19 | $119.89 | $125.59 | +4.44% | 4.66M |
| Jul 30, 2026 | $119.28 | $121.30 | $116.57 | $120.25 | +0.40% | 4.89M |
| Jul 29, 2026 | $123.87 | $124.06 | $119.69 | $119.77 | -3.95% | 2.86M |
| Jul 28, 2026 | $124.02 | $125.30 | $123.03 | $124.69 | +0.36% | 3.12M |
| Jul 27, 2026 | $123.00 | $125.61 | $122.28 | $124.24 | +1.33% | 4.04M |
| Jul 24, 2026 | $118.84 | $122.94 | $118.01 | $122.61 | +3.03% | 3.42M |
| Jul 23, 2026 | $119.96 | $121.72 | $117.53 | $119.00 | -0.03% | 2.81M |
| Jul 22, 2026 | $118.00 | $120.86 | $118.00 | $119.04 | +0.54% | 3.55M |
| Jul 21, 2026 | $119.37 | $120.63 | $118.00 | $118.40 | +0.14% | 2.98M |
| Jul 20, 2026 | $121.65 | $121.67 | $116.87 | $118.24 | -1.85% | 3.85M |
| Jul 17, 2026 | $121.54 | $125.24 | $119.37 | $120.47 | -2.33% | 4.93M |
| Jul 16, 2026 | $120.25 | $123.44 | $118.87 | $123.34 | +1.24% | 7.13M |
| Jul 15, 2026 | $121.59 | $124.60 | $121.22 | $121.83 | +1.58% | 4.60M |
| Jul 14, 2026 | $118.90 | $121.14 | $118.21 | $119.93 | +0.93% | 4.00M |
| Jul 13, 2026 | $119.61 | $120.87 | $118.21 | $118.83 | -1.25% | 5.49M |
| Jul 10, 2026 | $121.87 | $122.06 | $120.25 | $120.34 | +0.42% | 3.08M |
| Jul 9, 2026 | $118.17 | $120.93 | $118.17 | $119.84 | +1.44% | 3.14M |
| Jul 8, 2026 | $118.00 | $119.81 | $117.00 | $118.14 | -1.00% | 3.32M |
| Jul 7, 2026 | $121.85 | $122.82 | $118.55 | $119.33 | -2.32% | 4.15M |
| Jul 6, 2026 | $119.00 | $123.02 | $118.90 | $122.17 | +3.00% | 4.25M |
| Jul 2, 2026 | $119.37 | $122.18 | $117.71 | $118.61 | +0.14% | 6.26M |
| Jul 1, 2026 | $118.31 | $121.63 | $116.68 | $118.44 | +0.11% | 9.01M |
| Jun 30, 2026 | $115.45 | $118.52 | $115.23 | $118.31 | +3.03% | 7.17M |
| Jun 29, 2026 | $119.40 | $120.54 | $114.03 | $114.83 | -2.93% | 4.84M |
| Jun 26, 2026 | $121.48 | $122.09 | $117.57 | $118.29 | -2.65% | 11.69M |
| Jun 25, 2026 | $123.86 | $125.09 | $120.76 | $121.51 | -0.89% | 4.70M |
| Jun 24, 2026 | $129.99 | $129.99 | $121.96 | $122.60 | -6.13% | 6.99M |
| Jun 23, 2026 | $132.00 | $134.53 | $130.41 | $130.61 | -3.40% | 4.02M |
| Jun 22, 2026 | $138.16 | $138.98 | $134.46 | $135.21 | -1.67% | 4.03M |
| Jun 18, 2026 | $140.63 | $141.73 | $137.18 | $137.50 | -1.02% | 6.17M |
| Jun 17, 2026 | $138.19 | $141.41 | $137.57 | $138.91 | +0.31% | 3.78M |
| Jun 16, 2026 | $137.03 | $139.56 | $136.45 | $138.48 | +1.74% | 2.82M |
| Jun 15, 2026 | $136.99 | $139.53 | $136.07 | $136.11 | +1.67% | 3.19M |
| Jun 12, 2026 | $135.07 | $136.32 | $133.31 | $133.88 | -0.02% | 2.31M |
| Jun 11, 2026 | $131.21 | $134.31 | $129.11 | $133.91 | +2.11% | 2.34M |
| Jun 10, 2026 | $132.00 | $135.34 | $130.54 | $131.14 | -1.18% | 2.66M |
| Jun 9, 2026 | $128.72 | $133.61 | $128.72 | $132.70 | +4.02% | 3.66M |
| Jun 8, 2026 | $128.26 | $129.72 | $127.16 | $127.57 | -0.36% | 3.13M |
| Jun 5, 2026 | $127.96 | $128.23 | $125.64 | $128.03 | -0.30% | 2.86M |
| Jun 4, 2026 | $125.39 | $129.50 | $124.86 | $128.41 | +3.26% | 4.11M |
| Jun 3, 2026 | $124.00 | $126.11 | $122.44 | $124.35 | -3.42% | 5.20M |
| Jun 2, 2026 | $128.57 | $130.00 | $127.11 | $128.76 | +0.42% | 2.54M |
| Jun 1, 2026 | $127.68 | $131.15 | $127.68 | $128.22 | -0.38% | 3.09M |
| May 29, 2026 | $126.61 | $131.58 | $126.08 | $128.71 | +0.94% | 5.23M |
| May 28, 2026 | $129.00 | $129.59 | $127.38 | $127.51 | -2.12% | 3.29M |
| May 27, 2026 | $129.94 | $132.23 | $129.24 | $130.27 | +0.28% | 2.86M |
| May 26, 2026 | $128.80 | $131.48 | $128.12 | $129.91 | +1.09% | 2.53M |
| May 22, 2026 | $131.99 | $132.37 | $127.86 | $128.51 | -1.83% | 2.52M |
| May 21, 2026 | $131.75 | $133.04 | $130.40 | $130.90 | -1.01% | 3.24M |
| May 20, 2026 | $131.52 | $132.63 | $128.79 | $132.24 | +0.83% | 3.43M |
| May 19, 2026 | $132.79 | $133.94 | $131.14 | $131.15 | -2.18% | 3.35M |
| May 18, 2026 | $133.88 | $135.13 | $132.73 | $134.07 | -0.97% | 3.40M |
| May 15, 2026 | $134.68 | $136.02 | $132.06 | $135.38 | -0.10% | 3.36M |
| May 14, 2026 | $132.78 | $136.58 | $131.96 | $135.52 | +2.98% | 2.96M |
| May 13, 2026 | $131.11 | $133.22 | $129.00 | $131.60 | -0.25% | 2.67M |
| May 12, 2026 | $129.83 | $132.34 | $128.97 | $131.93 | +1.13% | 2.69M |
| May 11, 2026 | $133.47 | $133.69 | $129.50 | $130.46 | -2.06% | 3.10M |
| May 8, 2026 | $128.14 | $133.39 | $126.95 | $133.20 | — | 4.77M |
