5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
+7.94%
3 MONTH PERFORMANCE
+18.55%
6 MONTH PERFORMANCE
+33.92%
YEAR-TO-DATE PERFORMANCE
+26.94%
1 YEAR PERFORMANCE
+67.66%
NatWest Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.63 | $12.92 (2.3%) | $12.95 | $12.61 | 4.64 M | $53.70 B |
| 04/29/2025 | $13.03 | $13.14 (0.84%) | $13.18 | $13.00 | 3.08 M | $54.61 B |
| 04/28/2025 | $12.95 | $12.97 (0.15%) | $13.02 | $12.85 | 3.55 M | $53.90 B |
| 04/25/2025 | $12.73 | $12.86 (1.02%) | $12.87 | $12.70 | 3.97 M | $53.45 B |
| 04/24/2025 | $12.66 | $12.72 (0.47%) | $12.76 | $12.59 | 5.09 M | $52.86 B |
| 04/23/2025 | $12.71 | $12.76 (0.39%) | $12.82 | $12.67 | 5.37 M | $53.03 B |
| 04/22/2025 | $12.34 | $12.57 (1.86%) | $12.58 | $12.32 | 6.50 M | $52.24 B |
| 04/21/2025 | $12.36 | $12.17 (-1.54%) | $12.37 | $12.05 | 2.77 M | $50.58 B |
| 04/17/2025 | $12.25 | $12.27 (0.16%) | $12.41 | $12.21 | 4.16 M | $50.99 B |
| 04/16/2025 | $12.23 | $12.19 (-0.33%) | $12.31 | $12.11 | 4.86 M | $50.66 B |
| 04/15/2025 | $12.18 | $12.28 (0.82%) | $12.34 | $12.14 | 6.99 M | $51.04 B |
| 04/14/2025 | $11.80 | $11.93 (1.1%) | $12.04 | $11.76 | 7.20 M | $49.58 B |
| 04/11/2025 | $11.33 | $11.61 (2.47%) | $11.68 | $11.29 | 5.89 M | $48.25 B |
| 04/10/2025 | $11.36 | $11.27 (-0.79%) | $11.39 | $11.02 | 7.56 M | $46.84 B |
| 04/09/2025 | $10.64 | $11.54 (8.46%) | $11.64 | $10.49 | 9.78 M | $47.96 B |
| 04/08/2025 | $11.01 | $10.57 (-4%) | $11.07 | $10.42 | 6.62 M | $43.93 B |
| 04/07/2025 | $10.52 | $10.74 (2.09%) | $11.14 | $10.40 | 6.38 M | $44.64 B |
| 04/04/2025 | $10.90 | $10.72 (-1.65%) | $10.98 | $10.61 | 6.59 M | $44.55 B |
| 04/03/2025 | $11.91 | $11.85 (-0.5%) | $12.05 | $11.83 | 6.10 M | $49.25 B |
| 04/02/2025 | $11.99 | $12.17 (1.5%) | $12.20 | $11.96 | 2.48 M | $50.58 B |
| 04/01/2025 | $11.92 | $11.99 (0.59%) | $12.05 | $11.79 | 3.17 M | $49.83 B |
| 03/31/2025 | $11.73 | $11.92 (1.62%) | $11.97 | $11.67 | 3.62 M | $49.54 B |
| 03/28/2025 | $12.04 | $11.96 (-0.66%) | $12.08 | $11.92 | 4.53 M | $49.71 B |
| 03/27/2025 | $12.05 | $12.14 (0.75%) | $12.23 | $12.02 | 3.98 M | $50.45 B |
| 03/26/2025 | $12.05 | $12.03 (-0.17%) | $12.14 | $11.98 | 3.79 M | $50.00 B |
| 03/25/2025 | $12.20 | $12.17 (-0.25%) | $12.21 | $12.11 | 2.95 M | $50.58 B |
| 03/24/2025 | $12.20 | $12.11 (-0.74%) | $12.23 | $12.08 | 2.93 M | $50.33 B |
| 03/21/2025 | $11.92 | $12.00 (0.67%) | $12.08 | $11.90 | 4.29 M | $49.87 B |
| 03/20/2025 | $12.05 | $12.10 (0.41%) | $12.14 | $12.01 | 4.12 M | $50.29 B |
| 03/19/2025 | $12.26 | $12.31 (0.41%) | $12.41 | $12.22 | 6.09 M | $51.16 B |
| 03/18/2025 | $12.10 | $12.24 (1.16%) | $12.32 | $12.07 | 4.86 M | $50.87 B |
| 03/17/2025 | $11.75 | $11.89 (1.19%) | $11.90 | $11.75 | 4.99 M | $49.42 B |
| 03/14/2025 | $11.48 | $11.78 (2.61%) | $11.86 | $11.45 | 18.22 M | $48.96 B |
| 03/13/2025 | $11.86 | $11.68 (-1.52%) | $11.91 | $11.68 | 4.83 M | $48.54 B |
| 03/12/2025 | $11.78 | $11.79 (0.08%) | $11.86 | $11.66 | 4.75 M | $49.00 B |
| 03/11/2025 | $11.35 | $11.48 (1.15%) | $11.56 | $11.26 | 6.93 M | $47.71 B |
| 03/10/2025 | $11.64 | $11.46 (-1.55%) | $11.69 | $11.32 | 6.96 M | $47.63 B |
| 03/07/2025 | $12.00 | $12.16 (1.33%) | $12.19 | $11.89 | 8.94 M | $50.54 B |
| 03/06/2025 | $12.20 | $12.11 (-0.74%) | $12.31 | $12.06 | 7.66 M | $50.33 B |
| 03/05/2025 | $12.44 | $12.57 (1.05%) | $12.65 | $12.32 | 5.13 M | $52.24 B |
| 03/04/2025 | $12.05 | $12.09 (0.33%) | $12.38 | $11.88 | 6.45 M | $50.25 B |
| 03/03/2025 | $12.39 | $12.29 (-0.81%) | $12.51 | $12.22 | 6.17 M | $51.08 B |
| 02/28/2025 | $12.15 | $12.23 (0.66%) | $12.30 | $12.09 | 57.06 M | $50.83 B |
| 02/27/2025 | $11.97 | $12.14 (1.42%) | $12.19 | $11.91 | 15.76 M | $50.45 B |
| 02/26/2025 | $11.80 | $12.04 (2.03%) | $12.08 | $11.79 | 14.83 M | $50.04 B |
| 02/25/2025 | $11.66 | $11.80 (1.2%) | $11.88 | $11.53 | 6.36 M | $49.04 B |
| 02/24/2025 | $11.42 | $11.32 (-0.88%) | $11.43 | $11.26 | 2.94 M | $47.05 B |
| 02/21/2025 | $11.60 | $11.41 (-1.64%) | $11.62 | $11.40 | 3.59 M | $47.42 B |
| 02/20/2025 | $11.15 | $11.22 (0.63%) | $11.27 | $11.05 | 3.26 M | $46.63 B |
| 02/19/2025 | $11.18 | $11.19 (0.09%) | $11.22 | $11.11 | 3.04 M | $46.51 B |
| 02/18/2025 | $11.28 | $11.41 (1.15%) | $11.41 | $11.25 | 3.62 M | $47.42 B |
| 02/14/2025 | $10.76 | $10.84 (0.74%) | $10.91 | $10.69 | 3.10 M | $45.05 B |
| 02/13/2025 | $11.07 | $11.10 (0.27%) | $11.15 | $10.91 | 4.11 M | $46.13 B |
| 02/12/2025 | $11.30 | $11.34 (0.35%) | $11.37 | $11.26 | 1.97 M | $47.13 B |
| 02/11/2025 | $11.14 | $11.26 (1.08%) | $11.29 | $11.12 | 1.67 M | $46.80 B |
| 02/10/2025 | $11.08 | $11.03 (-0.45%) | $11.09 | $10.99 | 1.87 M | $45.84 B |
| 02/07/2025 | $11.19 | $11.14 (-0.45%) | $11.22 | $11.08 | 2.34 M | $46.30 B |
| 02/06/2025 | $11.07 | $11.23 (1.45%) | $11.28 | $11.06 | 3.24 M | $46.67 B |
| 02/05/2025 | $10.92 | $11.07 (1.37%) | $11.07 | $10.87 | 2.47 M | $46.01 B |
| 02/04/2025 | $10.67 | $10.76 (0.84%) | $10.78 | $10.65 | 2.34 M | $44.72 B |
| 02/03/2025 | $10.56 | $10.64 (0.76%) | $10.71 | $10.51 | 2.96 M | $44.22 B |
| 01/31/2025 | $10.85 | $10.78 (-0.65%) | $10.91 | $10.76 | 2.76 M | $44.80 B |
| 01/30/2025 | $10.93 | $10.89 (-0.37%) | $10.96 | $10.81 | 2.83 M | $45.26 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.
