NatWest Group plc American Depositary Shares, (each representing two (2) Ordinary Shares)
NWG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $15.74 | $15.95 | $15.72 | $15.76 | +1.87% | 4.79M |
| Oct 30, 2026 | $15.57 | $15.72 | $15.31 | $15.47 | -9.00% | 6.40M |
| Oct 29, 2026 | $16.89 | $17.09 | $16.88 | $17.00 | -1.33% | 3.80M |
| Oct 28, 2026 | $17.51 | $17.51 | $17.08 | $17.23 | +2.13% | 6.54M |
| Oct 27, 2026 | $16.91 | $16.99 | $16.83 | $16.87 | -1.29% | 2.81M |
| Oct 26, 2026 | $17.11 | $17.19 | $16.96 | $17.09 | +1.73% | 3.77M |
| Oct 23, 2026 | $16.65 | $16.82 | $16.57 | $16.80 | -1.12% | 5.79M |
| Oct 22, 2026 | $17.10 | $17.25 | $16.87 | $16.99 | -2.30% | 3.71M |
| Oct 21, 2026 | $17.41 | $17.47 | $17.26 | $17.39 | +1.40% | 3.11M |
| Oct 20, 2026 | $17.01 | $17.33 | $17.01 | $17.15 | +0.23% | 6.84M |
| Oct 19, 2026 | $17.21 | $17.30 | $17.06 | $17.11 | -2.28% | 3.69M |
| Oct 16, 2026 | $17.67 | $17.83 | $17.47 | $17.51 | +0.23% | 4.46M |
| Oct 15, 2026 | $18.08 | $18.08 | $17.31 | $17.47 | -0.74% | 9.65M |
| Oct 14, 2026 | $17.57 | $17.66 | $17.45 | $17.60 | -0.28% | 3.42M |
| Oct 13, 2026 | $17.79 | $17.81 | $17.58 | $17.65 | +2.38% | 3.18M |
| Oct 12, 2026 | $17.22 | $17.31 | $17.19 | $17.24 | +0.64% | 2.45M |
| Oct 9, 2026 | $17.11 | $17.14 | $17.02 | $17.13 | -0.12% | 3.65M |
| Oct 8, 2026 | $17.10 | $17.19 | $16.89 | $17.15 | -0.58% | 5.26M |
| Oct 7, 2026 | $17.07 | $17.33 | $17.03 | $17.25 | -2.38% | 7.10M |
| Oct 6, 2026 | $17.65 | $17.80 | $17.64 | $17.67 | +0.97% | 4.47M |
| Oct 5, 2026 | $17.39 | $17.60 | $17.39 | $17.50 | -0.96% | 5.92M |
| Oct 2, 2026 | $17.33 | $17.71 | $17.26 | $17.67 | +1.55% | 5.16M |
| Oct 1, 2026 | $17.54 | $17.59 | $17.01 | $17.40 | -4.13% | 6.39M |
| Sep 30, 2026 | $18.20 | $18.29 | $18.13 | $18.15 | -0.60% | 3.23M |
| Sep 29, 2026 | $18.36 | $18.40 | $18.11 | $18.26 | -0.44% | 2.61M |
| Sep 28, 2026 | $18.41 | $18.56 | $18.28 | $18.34 | -0.81% | 3.21M |
| Sep 25, 2026 | $18.29 | $18.51 | $18.21 | $18.49 | +1.93% | 4.83M |
| Sep 24, 2026 | $18.04 | $18.25 | $17.98 | $18.14 | +1.28% | 3.23M |
| Sep 23, 2026 | $18.14 | $18.18 | $17.91 | $17.91 | -3.55% | 3.35M |
| Sep 22, 2026 | $18.89 | $18.92 | $18.47 | $18.57 | -2.01% | 3.09M |
| Sep 21, 2026 | $19.04 | $19.06 | $18.88 | $18.95 | +1.50% | 2.53M |
| Sep 18, 2026 | $18.69 | $18.77 | $18.59 | $18.67 | -1.43% | 2.52M |
| Sep 17, 2026 | $18.93 | $19.04 | $18.78 | $18.94 | +1.72% | 3.24M |
| Sep 16, 2026 | $18.85 | $18.99 | $18.44 | $18.62 | 0.00% | 4.22M |
| Sep 15, 2026 | $18.77 | $18.78 | $18.40 | $18.62 | +0.81% | 3.60M |
| Sep 14, 2026 | $18.64 | $18.68 | $18.14 | $18.47 | -2.22% | 4.72M |
| Sep 11, 2026 | $18.87 | $18.94 | $18.68 | $18.89 | +2.55% | 2.47M |
| Sep 10, 2026 | $18.45 | $18.52 | $18.34 | $18.42 | -0.75% | 1.70M |
| Sep 9, 2026 | $18.59 | $18.67 | $18.50 | $18.56 | -0.59% | 2.30M |
| Sep 8, 2026 | $18.85 | $18.89 | $18.67 | $18.67 | -1.43% | 2.34M |
| Sep 4, 2026 | $18.86 | $19.00 | $18.86 | $18.94 | -0.05% | 1.92M |
| Sep 3, 2026 | $18.75 | $18.96 | $18.68 | $18.95 | +1.94% | 5.39M |
| Sep 2, 2026 | $18.63 | $18.73 | $18.49 | $18.59 | +1.42% | 3.22M |
| Sep 1, 2026 | $18.38 | $18.54 | $18.28 | $18.33 | +0.71% | 2.56M |
| Aug 31, 2026 | $18.30 | $18.36 | $18.16 | $18.20 | -0.98% | 2.42M |
| Aug 28, 2026 | $18.45 | $18.46 | $18.32 | $18.38 | -0.43% | 2.53M |
| Aug 27, 2026 | $18.61 | $18.67 | $18.39 | $18.46 | -1.55% | 2.04M |
| Aug 26, 2026 | $18.79 | $18.83 | $18.72 | $18.75 | -0.64% | 2.44M |
| Aug 25, 2026 | $18.74 | $18.90 | $18.65 | $18.87 | +0.75% | 1.52M |
| Aug 24, 2026 | $18.70 | $18.77 | $18.67 | $18.73 | +0.59% | 1.98M |
| Aug 21, 2026 | $18.56 | $18.65 | $18.54 | $18.62 | +1.69% | 1.93M |
| Aug 20, 2026 | $18.51 | $18.55 | $18.31 | $18.31 | -0.54% | 2.70M |
| Aug 19, 2026 | $18.79 | $18.81 | $18.41 | $18.41 | -1.76% | 3.22M |
| Aug 18, 2026 | $18.88 | $18.94 | $18.67 | $18.74 | -1.58% | 2.14M |
| Aug 17, 2026 | $19.12 | $19.21 | $19.03 | $19.04 | -0.31% | 3.13M |
| Aug 14, 2026 | $19.09 | $19.18 | $19.05 | $19.10 | -1.14% | 2.92M |
| Aug 13, 2026 | $19.39 | $19.41 | $19.21 | $19.32 | +0.31% | 2.42M |
| Aug 12, 2026 | $19.22 | $19.30 | $19.18 | $19.26 | +1.10% | 2.15M |
| Aug 11, 2026 | $19.12 | $19.19 | $19.03 | $19.05 | -0.68% | 1.60M |
| Aug 10, 2026 | $19.13 | $19.23 | $19.08 | $19.18 | — | 2.45M |
