-
5 DAY PERFORMANCE
-1.25% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+6.37% -
6 MONTH PERFORMANCE
+31.91% -
YEAR-TO-DATE PERFORMANCE
+54.17% -
1 YEAR PERFORMANCE
+53.09%
NatWest Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $8.95 | $8.67 (-3.13%) | $8.99 | $8.67 | 2.31 M | $74.74 B |
| 09/05/2024 | $9.08 | $9.04 (-0.44%) | $9.09 | $8.99 | 2.00 M | $77.93 B |
| 09/04/2024 | $8.91 | $8.89 (-0.22%) | $8.98 | $8.87 | 2.70 M | $76.64 B |
| 09/03/2024 | $8.91 | $8.79 (-1.35%) | $8.94 | $8.76 | 2.92 M | $75.77 B |
| 08/30/2024 | $9.20 | $9.22 (0.22%) | $9.24 | $9.13 | 2.03 M | $79.48 B |
| 08/29/2024 | $9.11 | $9.16 (0.55%) | $9.19 | $9.05 | 2.56 M | $78.96 B |
| 08/28/2024 | $8.98 | $9.02 (0.45%) | $9.09 | $8.95 | 2.76 M | $77.76 B |
| 08/27/2024 | $9.32 | $9.41 (0.97%) | $9.43 | $9.31 | 1.99 M | $81.12 B |
| 08/26/2024 | $9.27 | $9.27 (0%) | $9.34 | $9.17 | 1.50 M | $79.91 B |
| 08/23/2024 | $9.12 | $9.27 (1.64%) | $9.28 | $9.11 | 2.97 M | $79.91 B |
| 08/22/2024 | $9.15 | $9.11 (-0.44%) | $9.18 | $9.10 | 2.89 M | $78.53 B |
| 08/21/2024 | $9.21 | $9.24 (0.33%) | $9.26 | $9.14 | 1.70 M | $79.65 B |
| 08/20/2024 | $9.15 | $9.15 (0%) | $9.21 | $9.14 | 1.58 M | $78.88 B |
| 08/19/2024 | $9.22 | $9.29 (0.76%) | $9.30 | $9.21 | 1.70 M | $80.08 B |
| 08/16/2024 | $9.09 | $9.16 (0.77%) | $9.21 | $9.09 | 1.92 M | $78.96 B |
| 08/15/2024 | $9.02 | $9.04 (0.22%) | $9.08 | $8.96 | 1.53 M | $77.93 B |
| 08/14/2024 | $8.85 | $8.87 (0.23%) | $8.90 | $8.83 | 1.13 M | $76.46 B |
| 08/13/2024 | $8.71 | $8.88 (1.95%) | $8.90 | $8.70 | 1.72 M | $76.55 B |
| 08/12/2024 | $8.69 | $8.67 (-0.23%) | $8.74 | $8.64 | 1.64 M | $74.74 B |
| 08/09/2024 | $8.59 | $8.65 (0.7%) | $8.70 | $8.58 | 1.98 M | $74.57 B |
| 08/08/2024 | $8.65 | $8.68 (0.35%) | $8.71 | $8.59 | 1.89 M | $74.83 B |
| 08/07/2024 | $8.65 | $8.49 (-1.85%) | $8.68 | $8.48 | 2.97 M | $73.19 B |
| 08/06/2024 | $8.27 | $8.38 (1.33%) | $8.45 | $8.24 | 3.20 M | $72.24 B |
| 08/05/2024 | $8.11 | $8.35 (2.96%) | $8.43 | $8.08 | 4.99 M | $71.98 B |
| 08/02/2024 | $8.54 | $8.42 (-1.41%) | $8.57 | $8.41 | 4.42 M | $72.58 B |
| 08/01/2024 | $9.31 | $8.86 (-4.83%) | $9.31 | $8.68 | 6.70 M | $76.38 B |
| 07/31/2024 | $9.49 | $9.54 (0.53%) | $9.60 | $9.48 | 2.51 M | $82.24 B |
| 07/30/2024 | $9.48 | $9.49 (0.11%) | $9.54 | $9.47 | 2.55 M | $81.81 B |
| 07/29/2024 | $9.61 | $9.64 (0.31%) | $9.68 | $9.54 | 2.71 M | $83.10 B |
| 07/26/2024 | $9.32 | $9.53 (2.25%) | $9.55 | $9.31 | 4.33 M | $82.15 B |
| 07/25/2024 | $8.74 | $8.82 (0.92%) | $8.86 | $8.72 | 2.36 M | $76.03 B |
| 07/24/2024 | $8.81 | $8.71 (-1.14%) | $8.82 | $8.71 | 1.65 M | $75.08 B |
| 07/23/2024 | $8.80 | $8.84 (0.45%) | $8.87 | $8.78 | 1.15 M | $76.20 B |
| 07/22/2024 | $8.79 | $8.87 (0.91%) | $8.87 | $8.76 | 1.49 M | $77.55 B |
| 07/19/2024 | $8.72 | $8.76 (0.46%) | $8.80 | $8.71 | 2.17 M | $76.59 B |
| 07/18/2024 | $8.76 | $8.68 (-0.91%) | $8.83 | $8.65 | 2.66 M | $75.89 B |
| 07/17/2024 | $8.63 | $8.61 (-0.23%) | $8.68 | $8.60 | 1.73 M | $75.28 B |
| 07/16/2024 | $8.49 | $8.65 (1.88%) | $8.65 | $8.48 | 1.72 M | $75.63 B |
| 07/15/2024 | $8.46 | $8.46 (0%) | $8.49 | $8.43 | 1.85 M | $73.96 B |
| 07/12/2024 | $8.51 | $8.52 (0.12%) | $8.54 | $8.49 | 2.14 M | $74.49 B |
| 07/11/2024 | $8.49 | $8.51 (0.24%) | $8.53 | $8.48 | 2.76 M | $74.40 B |
| 07/10/2024 | $8.38 | $8.45 (0.84%) | $8.45 | $8.36 | 2.52 M | $73.88 B |
| 07/09/2024 | $8.38 | $8.37 (-0.12%) | $8.41 | $8.34 | 3.52 M | $73.18 B |
| 07/08/2024 | $8.66 | $8.61 (-0.58%) | $8.68 | $8.55 | 4.42 M | $75.28 B |
| 07/05/2024 | $8.52 | $8.52 (0%) | $8.53 | $8.42 | 3.65 M | $74.49 B |
| 07/03/2024 | $8.30 | $8.39 (1.08%) | $8.40 | $8.30 | 2.89 M | $73.35 B |
| 07/02/2024 | $8.18 | $8.28 (1.22%) | $8.28 | $8.15 | 2.89 M | $72.39 B |
| 07/01/2024 | $8.14 | $8.13 (-0.12%) | $8.16 | $8.10 | 2.79 M | $71.08 B |
| 06/28/2024 | $8.04 | $8.03 (-0.12%) | $8.07 | $7.99 | 3.44 M | $70.21 B |
| 06/27/2024 | $8.07 | $8.11 (0.5%) | $8.11 | $8.04 | 3.85 M | $70.90 B |
| 06/26/2024 | $7.98 | $8.08 (1.25%) | $8.09 | $7.97 | 3.20 M | $70.64 B |
| 06/25/2024 | $8.03 | $8.06 (0.37%) | $8.11 | $7.99 | 2.43 M | $70.47 B |
| 06/24/2024 | $8.24 | $8.17 (-0.85%) | $8.30 | $8.13 | 5.68 M | $71.43 B |
| 06/21/2024 | $8.17 | $8.28 (1.35%) | $8.38 | $8.08 | 29.05 M | $72.39 B |
| 06/20/2024 | $8.19 | $8.30 (1.34%) | $8.31 | $8.16 | 5.12 M | $72.57 B |
| 06/18/2024 | $8.02 | $8.04 (0.25%) | $8.08 | $7.99 | 1.65 M | $70.29 B |
| 06/17/2024 | $7.93 | $8.03 (1.26%) | $8.03 | $7.90 | 915,551 | $70.21 B |
| 06/14/2024 | $7.82 | $7.94 (1.53%) | $7.96 | $7.81 | 1.06 M | $69.42 B |
| 06/13/2024 | $8.05 | $8.00 (-0.62%) | $8.06 | $7.96 | 1.27 M | $69.94 B |
| 06/12/2024 | $8.14 | $8.04 (-1.23%) | $8.15 | $8.02 | 1.04 M | $70.29 B |
| 06/11/2024 | $7.88 | $7.86 (-0.25%) | $7.89 | $7.80 | 1.13 M | $68.72 B |
| 06/10/2024 | $8.03 | $8.08 (0.62%) | $8.10 | $7.99 | 865,861 | $70.64 B |