5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
-7.52%
3 MONTH PERFORMANCE
+2.57%
6 MONTH PERFORMANCE
+12.56%
YEAR-TO-DATE PERFORMANCE
-5.70%
1 YEAR PERFORMANCE
+75.64%
NatWest Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.47 | $9.58 (1.16%) | $9.59 | $9.45 | 3.39 M | $39.81 B |
| 01/13/2025 | $9.27 | $9.43 (1.73%) | $9.43 | $9.27 | 3.97 M | $39.19 B |
| 01/10/2025 | $9.26 | $9.24 (-0.22%) | $9.30 | $9.16 | 3.65 M | $38.40 B |
| 01/08/2025 | $9.73 | $9.84 (1.13%) | $9.86 | $9.71 | 2.97 M | $40.90 B |
| 01/07/2025 | $10.11 | $9.96 (-1.48%) | $10.14 | $9.93 | 2.95 M | $41.39 B |
| 01/06/2025 | $10.26 | $10.37 (1.07%) | $10.40 | $10.26 | 3.22 M | $43.10 B |
| 01/03/2025 | $10.15 | $10.19 (0.39%) | $10.20 | $10.07 | 3.21 M | $42.35 B |
| 01/02/2025 | $10.04 | $10.00 (-0.4%) | $10.08 | $9.95 | 2.26 M | $41.56 B |
| 12/31/2024 | $10.18 | $10.17 (-0.1%) | $10.28 | $10.10 | 1.02 M | $42.27 B |
| 12/30/2024 | $10.13 | $10.18 (0.49%) | $10.21 | $10.08 | 1.83 M | $42.31 B |
| 12/27/2024 | $10.14 | $10.16 (0.2%) | $10.20 | $10.11 | 1.55 M | $42.23 B |
| 12/26/2024 | $10.24 | $10.26 (0.2%) | $10.29 | $10.21 | 688,900 | $42.64 B |
| 12/24/2024 | $10.19 | $10.25 (0.59%) | $10.25 | $10.17 | 766,900 | $42.60 B |
| 12/23/2024 | $10.03 | $10.14 (1.1%) | $10.14 | $9.98 | 2.49 M | $42.14 B |
| 12/20/2024 | $9.96 | $10.05 (0.9%) | $10.14 | $9.95 | 2.24 M | $41.77 B |
| 12/19/2024 | $10.11 | $10.07 (-0.4%) | $10.15 | $10.06 | 2.19 M | $41.85 B |
| 12/18/2024 | $10.36 | $10.02 (-3.28%) | $10.40 | $9.98 | 1.52 M | $93.08 B |
| 12/17/2024 | $10.30 | $10.23 (-0.68%) | $10.31 | $10.23 | 1.48 M | $95.03 B |
| 12/16/2024 | $10.42 | $10.43 (0.1%) | $10.44 | $10.37 | 1.61 M | $96.88 B |
| 12/13/2024 | $10.39 | $10.37 (-0.19%) | $10.41 | $10.30 | 1.74 M | $96.33 B |
| 12/12/2024 | $10.55 | $10.44 (-1.04%) | $10.65 | $10.44 | 1.72 M | $96.98 B |
| 12/11/2024 | $10.55 | $10.55 (0%) | $10.60 | $10.46 | 2.32 M | $98.00 B |
| 12/10/2024 | $10.61 | $10.48 (-1.23%) | $10.61 | $10.48 | 1.51 M | $97.35 B |
| 12/09/2024 | $10.75 | $10.59 (-1.49%) | $10.75 | $10.59 | 1.75 M | $98.37 B |
| 12/06/2024 | $10.69 | $10.63 (-0.56%) | $10.71 | $10.58 | 1.86 M | $98.74 B |
| 12/05/2024 | $10.53 | $10.56 (0.28%) | $10.62 | $10.53 | 1.71 M | $98.09 B |
| 12/04/2024 | $10.42 | $10.39 (-0.29%) | $10.44 | $10.36 | 1.66 M | $96.51 B |
| 12/03/2024 | $10.45 | $10.42 (-0.29%) | $10.51 | $10.36 | 1.59 M | $96.79 B |
| 12/02/2024 | $10.38 | $10.39 (0.1%) | $10.43 | $10.28 | 2.16 M | $96.51 B |
| 11/29/2024 | $10.22 | $10.34 (1.17%) | $10.37 | $10.20 | 1.08 M | $96.05 B |
| 11/27/2024 | $9.96 | $10.03 (0.7%) | $10.07 | $9.96 | 1.42 M | $93.17 B |
| 11/26/2024 | $9.91 | $9.93 (0.2%) | $9.96 | $9.87 | 1.71 M | $92.24 B |
| 11/25/2024 | $10.01 | $9.99 (-0.2%) | $10.05 | $9.93 | 2.14 M | $92.80 B |
| 11/22/2024 | $9.92 | $9.90 (-0.2%) | $9.99 | $9.87 | 2.18 M | $91.96 B |
| 11/21/2024 | $10.12 | $10.21 (0.89%) | $10.25 | $10.09 | 1.84 M | $94.84 B |
| 11/20/2024 | $10.12 | $10.20 (0.79%) | $10.21 | $10.04 | 2.56 M | $94.75 B |
| 11/19/2024 | $9.93 | $10.05 (1.21%) | $10.07 | $9.91 | 1.92 M | $93.35 B |
| 11/18/2024 | $10.04 | $10.09 (0.5%) | $10.17 | $10.03 | 2.43 M | $93.73 B |
| 11/15/2024 | $10.03 | $10.08 (0.5%) | $10.08 | $9.99 | 1.99 M | $93.63 B |
| 11/14/2024 | $10.02 | $9.96 (-0.6%) | $10.06 | $9.94 | 1.76 M | $92.52 B |
| 11/13/2024 | $10.05 | $9.96 (-0.9%) | $10.06 | $9.94 | 1.89 M | $92.52 B |
| 11/12/2024 | $10.07 | $9.98 (-0.89%) | $10.09 | $9.93 | 1.52 M | $92.70 B |
| 11/11/2024 | $10.22 | $10.24 (0.2%) | $10.32 | $10.22 | 1.17 M | $95.12 B |
| 11/08/2024 | $9.96 | $9.98 (0.2%) | $10.00 | $9.89 | 1.93 M | $92.70 B |
| 11/07/2024 | $10.12 | $10.04 (-0.79%) | $10.13 | $9.99 | 3.06 M | $93.26 B |
| 11/06/2024 | $10.05 | $10.24 (1.89%) | $10.24 | $10.01 | 3.30 M | $95.12 B |
| 11/05/2024 | $10.14 | $10.21 (0.69%) | $10.24 | $10.13 | 2.10 M | $94.84 B |
| 11/04/2024 | $10.18 | $10.05 (-1.28%) | $10.22 | $10.05 | 4.44 M | $93.35 B |
| 11/01/2024 | $9.80 | $9.76 (-0.41%) | $9.87 | $9.75 | 2.41 M | $90.66 B |
| 10/31/2024 | $9.77 | $9.56 (-2.15%) | $9.78 | $9.51 | 3.70 M | $88.80 B |
| 10/30/2024 | $9.65 | $9.64 (-0.1%) | $9.84 | $9.62 | 2.92 M | $89.55 B |
| 10/29/2024 | $9.62 | $9.58 (-0.42%) | $9.65 | $9.53 | 2.99 M | $88.99 B |
| 10/28/2024 | $9.55 | $9.72 (1.78%) | $9.77 | $9.54 | 3.34 M | $90.29 B |
| 10/25/2024 | $9.82 | $9.49 (-3.36%) | $9.83 | $9.46 | 3.20 M | $88.15 B |
| 10/24/2024 | $9.51 | $9.57 (0.63%) | $9.57 | $9.43 | 2.72 M | $88.90 B |
| 10/23/2024 | $9.34 | $9.31 (-0.32%) | $9.36 | $9.24 | 1.90 M | $86.48 B |
| 10/22/2024 | $9.37 | $9.47 (1.07%) | $9.48 | $9.35 | 1.36 M | $87.97 B |
| 10/21/2024 | $9.45 | $9.38 (-0.74%) | $9.48 | $9.34 | 1.68 M | $87.13 B |
| 10/18/2024 | $9.47 | $9.52 (0.53%) | $9.54 | $9.42 | 1.36 M | $88.43 B |
| 10/17/2024 | $9.51 | $9.54 (0.32%) | $9.59 | $9.50 | 1.89 M | $88.62 B |
| 10/16/2024 | $9.39 | $9.35 (-0.43%) | $9.40 | $9.33 | 1.85 M | $86.85 B |
| 10/15/2024 | $9.47 | $9.31 (-1.69%) | $9.48 | $9.31 | 2.59 M | $86.48 B |
| 10/14/2024 | $9.27 | $9.35 (0.86%) | $9.38 | $9.25 | 1.84 M | $86.85 B |