Natwest Group Plc ADR (NY: NWG )

6.800 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.790 6.835 6.790 6.800 849,778 +0.02(+0.29%)
Mar 27, 2024 6.690 6.790 6.690 6.780 1,603,984 +0.09(+1.35%)
Mar 26, 2024 6.710 6.730 6.670 6.690 1,396,401 +0.05(+0.75%)
Mar 25, 2024 6.630 6.680 6.610 6.640 1,011,618 -0.02(-0.30%)
Mar 22, 2024 6.660 6.695 6.630 6.660 2,626,605 +0.12(+1.83%)
Mar 21, 2024 6.530 6.580 6.515 6.540 1,994,651 +0.08(+1.24%)
Mar 20, 2024 6.340 6.470 6.330 6.460 1,869,931 +0.27(+4.36%)
Mar 19, 2024 6.180 6.235 6.165 6.190 1,287,135 -0.05(-0.80%)
Mar 18, 2024 6.220 6.245 6.190 6.240 1,635,081 -0.01(-0.16%)
Mar 15, 2024 6.280 6.340 6.230 6.250 1,920,905 +0.02(+0.32%)
Mar 14, 2024 6.330 6.360 6.180 6.230 1,819,655 -0.11(-1.74%)
Mar 13, 2024 6.312 6.369 6.307 6.340 1,606,549 +0.00(+0.00%)
Mar 12, 2024 6.331 6.388 6.312 6.340 1,547,391 +0.08(+1.22%)
Mar 11, 2024 6.254 6.283 6.235 6.264 944,346 -0.03(-0.46%)
Mar 08, 2024 6.360 6.383 6.254 6.293 1,592,694 +0.01(+0.15%)
Mar 07, 2024 6.245 6.283 6.226 6.283 1,518,162 +0.00(+0.00%)
Mar 06, 2024 6.302 6.311 6.226 6.283 2,452,959 +0.11(+1.70%)
Mar 05, 2024 6.149 6.245 6.149 6.178 1,884,169 +0.04(+0.62%)
Mar 04, 2024 6.111 6.159 6.106 6.140 1,126,862 +0.05(+0.78%)
Mar 01, 2024 6.063 6.101 6.015 6.092 1,537,526 +0.16(+2.74%)
Feb 29, 2024 5.948 5.963 5.862 5.929 1,209,845 +0.11(+1.97%)
Feb 28, 2024 5.853 5.862 5.795 5.814 979,799 +0.04(+0.66%)
Feb 27, 2024 5.776 5.795 5.757 5.776 1,942,455 +0.08(+1.34%)
Feb 26, 2024 5.738 5.757 5.661 5.700 1,776,764 -0.08(-1.32%)
Feb 23, 2024 5.709 5.776 5.695 5.776 1,520,206 +0.11(+2.03%)
Feb 22, 2024 5.671 5.709 5.633 5.661 2,557,344 +0.01(+0.17%)
Feb 21, 2024 5.661 5.671 5.614 5.652 2,116,571 +0.02(+0.34%)
Feb 20, 2024 5.575 5.642 5.575 5.633 2,869,731 -0.04(-0.67%)
Feb 16, 2024 5.547 5.681 5.484 5.671 5,245,186 +0.41(+7.82%)
Feb 15, 2024 5.221 5.303 5.221 5.260 1,546,153 +0.15(+3.00%)
Feb 14, 2024 5.097 5.131 5.068 5.107 1,763,210 +0.13(+2.69%)
Feb 13, 2024 5.030 5.040 4.935 4.973 2,307,368 -0.13(-2.62%)
Feb 12, 2024 5.049 5.135 5.049 5.107 2,497,874 -0.08(-1.48%)
Feb 09, 2024 5.193 5.202 5.145 5.183 1,631,394 -0.09(-1.63%)
Feb 08, 2024 5.288 5.308 5.250 5.269 935,005 -0.07(-1.25%)
Feb 07, 2024 5.346 5.355 5.282 5.336 1,972,642 -0.04(-0.71%)
Feb 06, 2024 5.327 5.394 5.317 5.375 1,813,733 +0.06(+1.08%)
Feb 05, 2024 5.327 5.336 5.269 5.317 1,924,783 -0.09(-1.59%)
Feb 02, 2024 5.413 5.441 5.375 5.403 1,759,551 -0.11(-1.91%)
Feb 01, 2024 5.508 5.518 5.389 5.508 3,065,052 +0.04(+0.70%)
Jan 31, 2024 5.556 5.594 5.461 5.470 2,372,595 -0.10(-1.72%)
Jan 30, 2024 5.528 5.604 5.518 5.566 1,687,794 +0.06(+1.04%)
Jan 29, 2024 5.480 5.518 5.451 5.508 1,120,308 -0.01(-0.17%)
Jan 26, 2024 5.508 5.537 5.482 5.518 1,618,013 +0.12(+2.30%)
Jan 25, 2024 5.394 5.403 5.327 5.394 2,124,438 +0.05(+0.89%)
Jan 24, 2024 5.394 5.403 5.336 5.346 1,458,792 +0.08(+1.45%)
Jan 23, 2024 5.279 5.298 5.241 5.269 1,645,903 -0.01(-0.18%)
Jan 22, 2024 5.202 5.279 5.202 5.279 2,972,890 +0.12(+2.41%)
Jan 19, 2024 5.097 5.155 5.078 5.155 1,313,665 +0.05(+0.94%)
Jan 18, 2024 5.088 5.116 5.068 5.107 2,185,094 +0.08(+1.52%)
Jan 17, 2024 5.040 5.045 5.011 5.030 1,989,503 -0.04(-0.75%)
Jan 16, 2024 5.174 5.178 5.059 5.068 3,725,475 -0.15(-2.93%)
Jan 12, 2024 5.317 5.346 5.217 5.221 1,729,353 -0.03(-0.55%)
Jan 11, 2024 5.327 5.346 5.202 5.250 2,496,648 -0.05(-0.90%)
Jan 10, 2024 5.346 5.346 5.298 5.298 1,798,048 -0.12(-2.29%)
Jan 09, 2024 5.470 5.470 5.418 5.422 1,347,471 -0.11(-2.07%)
Jan 08, 2024 5.470 5.537 5.461 5.537 1,580,592 +0.07(+1.22%)
Jan 05, 2024 5.413 5.513 5.408 5.470 2,069,880 +0.08(+1.42%)
Jan 04, 2024 5.375 5.437 5.365 5.394 1,332,120 +0.01(+0.18%)
Jan 03, 2024 5.336 5.413 5.322 5.384 1,898,971 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.