-
5 DAY PERFORMANCE
+0.77% -
1 MONTH PERFORMANCE
+3.68% -
3 MONTH PERFORMANCE
+17.21% -
6 MONTH PERFORMANCE
+27.54% -
YEAR-TO-DATE PERFORMANCE
+85.08% -
1 YEAR PERFORMANCE
+89.80%
NatWest Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $9.25 | $9.36 (1.19%) | $9.37 | $9.24 | 1.79 M | $86.94 B |
| 10/10/2024 | $9.35 | $9.31 (-0.43%) | $9.37 | $9.25 | 2.37 M | $86.48 B |
| 10/09/2024 | $9.17 | $9.26 (0.98%) | $9.27 | $9.16 | 2.71 M | $86.02 B |
| 10/08/2024 | $9.29 | $9.28 (-0.11%) | $9.31 | $9.18 | 3.11 M | $86.20 B |
| 10/07/2024 | $9.35 | $9.37 (0.21%) | $9.42 | $9.31 | 2.99 M | $87.04 B |
| 10/04/2024 | $9.05 | $9.21 (1.77%) | $9.21 | $9.04 | 3.16 M | $79.80 B |
| 10/03/2024 | $8.79 | $8.77 (-0.23%) | $8.80 | $8.70 | 2.13 M | $75.99 B |
| 10/02/2024 | $8.95 | $8.93 (-0.22%) | $8.99 | $8.90 | 3.11 M | $77.38 B |
| 10/01/2024 | $9.32 | $9.13 (-2.04%) | $9.33 | $9.04 | 3.92 M | $79.11 B |
| 09/30/2024 | $9.27 | $9.36 (0.97%) | $9.38 | $9.24 | 5.28 M | $80.69 B |
| 09/27/2024 | $9.33 | $9.34 (0.11%) | $9.39 | $9.30 | 2.88 M | $80.51 B |
| 09/26/2024 | $9.34 | $9.42 (0.86%) | $9.44 | $9.29 | 2.03 M | $81.20 B |
| 09/25/2024 | $9.28 | $9.11 (-1.83%) | $9.29 | $9.08 | 2.03 M | $78.53 B |
| 09/24/2024 | $9.24 | $9.25 (0.11%) | $9.27 | $9.20 | 1.84 M | $79.74 B |
| 09/23/2024 | $9.09 | $9.07 (-0.22%) | $9.12 | $9.04 | 1.95 M | $78.19 B |
| 09/20/2024 | $9.11 | $9.08 (-0.33%) | $9.12 | $9.06 | 2.11 M | $78.27 B |
| 09/19/2024 | $9.14 | $9.20 (0.66%) | $9.22 | $9.07 | 1.86 M | $79.31 B |
| 09/18/2024 | $9.01 | $8.99 (-0.22%) | $9.13 | $8.93 | 2.16 M | $77.50 B |
| 09/17/2024 | $9.11 | $9.05 (-0.66%) | $9.13 | $9.01 | 1.88 M | $78.01 B |
| 09/16/2024 | $8.95 | $9.05 (1.12%) | $9.05 | $8.91 | 2.21 M | $78.01 B |
| 09/13/2024 | $8.89 | $8.94 (0.56%) | $8.97 | $8.88 | 2.33 M | $77.07 B |
| 09/12/2024 | $8.70 | $8.82 (1.38%) | $8.86 | $8.68 | 2.60 M | $76.03 B |
| 09/11/2024 | $8.71 | $8.83 (1.38%) | $8.85 | $8.61 | 2.71 M | $76.12 B |
| 09/10/2024 | $8.78 | $8.67 (-1.25%) | $8.78 | $8.55 | 2.60 M | $74.74 B |
| 09/09/2024 | $8.82 | $8.85 (0.34%) | $8.89 | $8.80 | 2.28 M | $76.29 B |
| 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 |