NatWest Group plc American Depositary Shares, (each representing two (2) Ordinary Shares)
NWG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.05% | 2.45M |
| Aug 7, 2026 | $19.30 | $19.30 | $19.14 | $19.19 | +0.79% | 2.22M |
| Aug 6, 2026 | $19.37 | $19.39 | $18.97 | $19.04 | -0.94% | 3.74M |
| Aug 5, 2026 | $19.16 | $19.30 | $19.05 | $19.22 | +0.52% | 4.09M |
| Aug 4, 2026 | $19.21 | $19.33 | $19.09 | $19.12 | -1.54% | 5.81M |
| Aug 3, 2026 | $19.36 | $19.42 | $19.16 | $19.42 | +2.53% | 7.31M |
| Jul 31, 2026 | $19.20 | $19.31 | $18.84 | $18.94 | +2.21% | 5.72M |
| Jul 30, 2026 | $18.29 | $18.59 | $18.28 | $18.53 | +5.40% | 4.89M |
| Jul 29, 2026 | $17.59 | $17.89 | $17.55 | $17.58 | -1.01% | 4.93M |
| Jul 28, 2026 | $17.66 | $17.85 | $17.55 | $17.76 | -3.00% | 4.78M |
| Jul 27, 2026 | $18.27 | $18.37 | $18.05 | $18.31 | +1.89% | 6.69M |
| Jul 24, 2026 | $17.99 | $18.11 | $17.93 | $17.97 | +0.62% | 3.15M |
| Jul 23, 2026 | $17.90 | $17.96 | $17.78 | $17.86 | -2.35% | 3.66M |
| Jul 22, 2026 | $18.37 | $18.41 | $18.28 | $18.29 | +0.88% | 2.12M |
| Jul 21, 2026 | $17.92 | $18.24 | $17.79 | $18.13 | +2.55% | 2.85M |
| Jul 20, 2026 | $17.98 | $18.04 | $17.63 | $17.68 | -1.34% | 4.37M |
| Jul 17, 2026 | $17.60 | $17.99 | $17.54 | $17.92 | +0.50% | 4.04M |
| Jul 16, 2026 | $17.82 | $17.92 | $17.65 | $17.83 | -0.50% | 4.52M |
| Jul 15, 2026 | $17.61 | $18.01 | $17.59 | $17.92 | +4.00% | 3.73M |
| Jul 14, 2026 | $17.40 | $17.58 | $17.22 | $17.23 | -1.54% | 6.12M |
| Jul 13, 2026 | $17.56 | $17.58 | $17.39 | $17.50 | -1.46% | 3.45M |
| Jul 10, 2026 | $17.85 | $17.89 | $17.74 | $17.76 | 0.00% | 2.13M |
| Jul 9, 2026 | $17.75 | $17.85 | $17.66 | $17.76 | +1.43% | 2.58M |
| Jul 8, 2026 | $17.77 | $17.84 | $17.37 | $17.51 | -2.67% | 4.08M |
| Jul 7, 2026 | $18.17 | $18.26 | $17.99 | $17.99 | -2.07% | 2.85M |
| Jul 6, 2026 | $18.15 | $18.40 | $18.13 | $18.37 | +2.11% | 2.77M |
| Jul 2, 2026 | $18.16 | $18.19 | $17.92 | $17.99 | 0.00% | 3.22M |
| Jul 1, 2026 | $17.74 | $18.12 | $17.73 | $17.99 | +2.04% | 2.85M |
| Jun 30, 2026 | $17.56 | $17.74 | $17.52 | $17.63 | +1.03% | 4.46M |
| Jun 29, 2026 | $17.37 | $17.48 | $17.25 | $17.45 | +1.34% | 4.56M |
| Jun 26, 2026 | $17.16 | $17.34 | $17.02 | $17.22 | -0.75% | 10.18M |
| Jun 25, 2026 | $17.37 | $17.47 | $17.24 | $17.35 | +2.12% | 7.01M |
| Jun 24, 2026 | $17.20 | $17.23 | $16.84 | $16.99 | -1.68% | 10.52M |
| Jun 23, 2026 | $17.33 | $17.41 | $17.19 | $17.28 | -1.31% | 7.97M |
| Jun 22, 2026 | $17.56 | $17.62 | $17.35 | $17.51 | +4.41% | 8.92M |
| Jun 18, 2026 | $16.89 | $16.99 | $16.77 | $16.77 | +0.06% | 7.68M |
| Jun 17, 2026 | $17.06 | $17.13 | $16.66 | $16.76 | — | 6.24M |
