Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natwest Group Plc ADR (NY: NWG )

8.310 -0.070 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.880 4.898 4.835 4.862 1,208,366 -0.07(-1.46%)
Apr 29, 2021 4.934 4.943 4.880 4.934 2,127,173 -0.14(-2.83%)
Apr 28, 2021 5.086 5.122 5.050 5.077 2,427,802 +0.05(+1.07%)
Apr 27, 2021 4.970 5.041 4.952 5.023 1,221,041 +0.11(+2.19%)
Apr 26, 2021 4.898 4.943 4.898 4.916 1,363,192 +0.06(+1.30%)
Apr 23, 2021 4.736 4.875 4.727 4.853 943,413 +0.13(+2.66%)
Apr 22, 2021 4.736 4.763 4.709 4.727 1,082,612 -0.10(-2.05%)
Apr 21, 2021 4.754 4.844 4.727 4.826 1,651,888 +0.04(+0.75%)
Apr 20, 2021 4.871 4.871 4.772 4.790 1,715,129 -0.15(-3.09%)
Apr 19, 2021 4.970 4.997 4.934 4.943 905,398 +0.01(+0.18%)
Apr 16, 2021 4.889 4.952 4.880 4.934 1,140,820 +0.11(+2.23%)
Apr 15, 2021 4.853 4.853 4.785 4.826 1,177,750 -0.02(-0.37%)
Apr 14, 2021 4.835 4.889 4.835 4.844 1,653,461 -0.02(-0.37%)
Apr 13, 2021 4.844 4.889 4.821 4.862 1,543,931 -0.04(-0.73%)
Apr 12, 2021 4.889 4.916 4.871 4.898 745,704 +0.07(+1.49%)
Apr 09, 2021 4.835 4.844 4.808 4.826 777,498 -0.03(-0.56%)
Apr 08, 2021 4.898 4.898 4.853 4.853 1,276,305 -0.04(-0.92%)
Apr 07, 2021 4.844 4.916 4.844 4.898 1,800,983 +0.06(+1.30%)
Apr 06, 2021 4.871 4.920 4.821 4.835 1,529,392 -0.07(-1.47%)
Apr 05, 2021 4.943 4.961 4.898 4.907 1,048,737 +0.03(+0.55%)
Apr 01, 2021 4.835 4.880 4.821 4.880 969,341 +0.05(+1.12%)
Mar 31, 2021 4.844 4.916 4.826 4.826 1,906,023 -0.03(-0.56%)
Mar 30, 2021 4.736 4.862 4.736 4.853 2,016,750 +0.17(+3.65%)
Mar 29, 2021 4.727 4.727 4.646 4.682 2,654,712 -0.05(-1.14%)
Mar 26, 2021 4.727 4.769 4.691 4.736 2,081,452 +0.04(+0.76%)
Mar 25, 2021 4.610 4.722 4.574 4.700 3,033,844 +0.02(+0.44%)
Mar 24, 2021 4.706 4.768 4.671 4.679 2,118,133 +0.02(+0.38%)
Mar 23, 2021 4.697 4.759 4.644 4.662 2,722,071 -0.09(-1.86%)
Mar 22, 2021 4.794 4.794 4.728 4.750 2,091,398 +0.07(+1.51%)
Mar 19, 2021 4.653 4.724 4.573 4.679 2,209,603 +0.09(+1.93%)
Mar 18, 2021 4.653 4.715 4.582 4.591 2,808,055 -0.03(-0.57%)
Mar 17, 2021 4.600 4.635 4.560 4.618 1,504,537 +0.08(+1.75%)
Mar 16, 2021 4.556 4.564 4.511 4.538 1,988,973 -0.12(-2.66%)
Mar 15, 2021 4.635 4.662 4.564 4.662 1,492,707 -0.05(-1.13%)
Mar 12, 2021 4.635 4.715 4.609 4.715 1,623,119 +0.12(+2.70%)
Mar 11, 2021 4.591 4.613 4.556 4.591 897,832 -0.04(-0.76%)
Mar 10, 2021 4.591 4.644 4.573 4.626 2,124,767 -0.01(-0.19%)
Mar 09, 2021 4.653 4.697 4.600 4.635 2,856,032 -0.05(-1.13%)
Mar 08, 2021 4.626 4.741 4.609 4.688 2,385,560 +0.02(+0.38%)
Mar 05, 2021 4.697 4.710 4.556 4.671 3,224,646 +0.12(+2.52%)
Mar 04, 2021 4.618 4.644 4.485 4.556 4,050,635 -0.12(-2.65%)
Mar 03, 2021 4.626 4.733 4.626 4.679 3,223,376 +0.11(+2.32%)
Mar 02, 2021 4.556 4.618 4.548 4.573 2,119,309 +0.02(+0.39%)
Mar 01, 2021 4.547 4.582 4.529 4.556 1,150,834 +0.06(+1.38%)
Feb 26, 2021 4.529 4.547 4.472 4.494 2,421,339 -0.04(-0.97%)
Feb 25, 2021 4.644 4.679 4.494 4.538 2,311,940 -0.11(-2.29%)
Feb 24, 2021 4.609 4.662 4.600 4.644 1,699,777 +0.04(+0.77%)
Feb 23, 2021 4.591 4.653 4.503 4.609 2,349,434 +0.12(+2.56%)
Feb 22, 2021 4.449 4.556 4.432 4.494 1,709,924 +0.06(+1.40%)
Feb 19, 2021 4.379 4.529 4.370 4.432 2,398,391 +0.21(+5.03%)
Feb 18, 2021 4.255 4.290 4.180 4.220 1,682,824 -0.13(-3.05%)
Feb 17, 2021 4.290 4.370 4.264 4.352 1,890,579 -0.12(-2.57%)
Feb 16, 2021 4.343 4.476 4.343 4.467 2,350,285 +0.28(+6.77%)
Feb 12, 2021 4.149 4.193 4.140 4.184 1,131,141 -0.02(-0.42%)
Feb 11, 2021 4.175 4.211 4.140 4.202 1,539,145 -0.05(-1.25%)
Feb 10, 2021 4.264 4.290 4.211 4.255 1,168,806 +0.03(+0.63%)
Feb 09, 2021 4.211 4.255 4.184 4.228 2,238,820 +0.05(+1.27%)
Feb 08, 2021 4.166 4.246 4.149 4.175 2,909,947 +0.11(+2.61%)
Feb 05, 2021 4.043 4.122 3.998 4.069 2,567,960 +0.15(+3.84%)
Feb 04, 2021 3.919 3.981 3.804 3.919 3,412,949 +0.21(+5.73%)
Feb 03, 2021 3.680 3.733 3.680 3.706 812,117 -0.01(-0.24%)
Feb 02, 2021 3.689 3.733 3.671 3.715 1,048,649 +0.09(+2.44%)
Feb 01, 2021 3.636 3.645 3.591 3.627 905,821 +0.11(+3.02%)
Jan 29, 2021 3.565 3.576 3.494 3.521 1,500,464 -0.10(-2.69%)
Jan 28, 2021 3.574 3.645 3.556 3.618 1,445,721 +0.11(+3.28%)
Jan 27, 2021 3.530 3.565 3.481 3.503 1,493,926 -0.18(-4.81%)
Jan 26, 2021 3.689 3.724 3.671 3.680 927,920 +0.04(+1.22%)
Jan 25, 2021 3.645 3.680 3.618 3.636 1,137,659 -0.07(-1.91%)
Jan 22, 2021 3.715 3.739 3.689 3.706 1,165,733 -0.08(-2.10%)
Jan 21, 2021 3.830 3.839 3.760 3.786 1,144,442 +0.02(+0.47%)
Jan 20, 2021 3.733 3.768 3.706 3.768 1,442,386 +0.01(+0.24%)
Jan 19, 2021 3.768 3.790 3.742 3.760 807,744 -0.04(-1.16%)
Jan 15, 2021 3.821 3.848 3.764 3.804 1,068,287 -0.08(-2.05%)
Jan 14, 2021 3.848 3.901 3.848 3.883 930,732 +0.04(+0.92%)
Jan 13, 2021 3.839 3.865 3.813 3.848 1,081,172 -0.07(-1.81%)
Jan 12, 2021 3.910 3.928 3.866 3.919 1,276,816 +0.04(+0.91%)
Jan 11, 2021 3.795 3.892 3.777 3.883 1,102,732 -0.06(-1.57%)
Jan 08, 2021 3.954 3.959 3.888 3.945 921,214 -0.04(-0.89%)
Jan 07, 2021 3.954 4.012 3.949 3.981 926,539 -0.02(-0.44%)
Jan 06, 2021 3.901 4.043 3.875 3.998 1,823,884 +0.23(+6.10%)
Jan 05, 2021 3.706 3.777 3.698 3.768 1,388,279 +0.01(+0.24%)
Jan 04, 2021 3.848 3.857 3.733 3.760 1,234,934 -0.24(-5.97%)
Dec 31, 2020 3.998 3.998 3.998 885,265 +0.06(+1.57%)
Dec 30, 2020 3.990 4.012 3.928 3.936 885,265 +0.07(+1.83%)
Dec 29, 2020 3.901 3.914 3.848 3.866 706,466 -0.09(-2.24%)
Dec 28, 2020 4.060 4.060 3.954 3.954 769,488 +0.01(+0.22%)
Dec 24, 2020 4.016 4.016 3.932 3.945 667,086 -0.02(-0.45%)
Dec 23, 2020 3.866 3.998 3.866 3.963 2,088,736 +0.26(+6.92%)
Dec 22, 2020 3.706 3.768 3.680 3.706 1,430,827 +0.08(+2.20%)
Dec 21, 2020 3.521 3.667 3.512 3.627 2,137,532 -0.10(-2.61%)
Dec 18, 2020 3.768 3.777 3.701 3.724 946,537 -0.14(-3.66%)
Dec 17, 2020 3.936 3.967 3.866 3.866 1,022,012 +0.04(+1.16%)
Dec 16, 2020 3.875 3.883 3.804 3.821 1,160,461 +0.04(+0.93%)
Dec 15, 2020 3.706 3.835 3.683 3.786 1,607,956 +0.13(+3.63%)
Dec 14, 2020 3.760 3.760 3.653 3.653 1,568,384 +0.17(+4.82%)
Dec 11, 2020 3.512 3.565 3.463 3.485 2,380,642 -0.31(-8.16%)
Dec 10, 2020 3.689 3.875 3.680 3.795 2,225,091 -0.16(-4.03%)
Dec 09, 2020 3.954 3.976 3.919 3.954 1,223,396 +0.04(+0.90%)
Dec 08, 2020 3.901 3.932 3.875 3.919 694,727 +0.02(+0.45%)
Dec 07, 2020 3.875 3.919 3.830 3.901 1,263,986 -0.16(-3.92%)
Dec 04, 2020 4.078 4.091 4.025 4.060 2,431,061 +0.05(+1.32%)
Dec 03, 2020 3.990 4.060 3.972 4.007 1,057,893 +0.10(+2.49%)
Dec 02, 2020 3.821 3.910 3.814 3.910 1,092,804 +0.04(+0.91%)
Dec 01, 2020 3.760 3.897 3.742 3.875 1,470,912 +0.30(+8.42%)
Nov 30, 2020 3.742 3.742 3.565 3.574 989,390 -0.22(-5.83%)
Nov 27, 2020 3.760 3.804 3.746 3.795 650,807 -0.07(-1.83%)
Nov 25, 2020 3.795 3.866 3.760 3.866 1,051,331 -0.09(-2.24%)
Nov 24, 2020 3.848 3.954 3.848 3.954 1,760,685 +0.24(+6.43%)
Nov 23, 2020 3.689 3.742 3.662 3.715 1,336,303 +0.08(+2.19%)
Nov 20, 2020 3.627 3.653 3.609 3.636 723,609 -0.02(-0.48%)
Nov 19, 2020 3.627 3.671 3.605 3.653 667,942 +0.04(+0.98%)
Nov 18, 2020 3.645 3.698 3.609 3.618 1,146,447 -0.01(-0.24%)
Nov 17, 2020 3.565 3.636 3.556 3.627 1,242,565 +0.08(+2.24%)
Nov 16, 2020 3.503 3.552 3.476 3.547 1,085,257 +0.14(+4.16%)
Nov 13, 2020 3.415 3.445 3.397 3.406 712,531 +0.12(+3.77%)
Nov 12, 2020 3.246 3.317 3.220 3.282 724,226 -0.07(-2.11%)
Nov 11, 2020 3.361 3.406 3.344 3.353 1,356,019 +0.07(+2.16%)
Nov 10, 2020 3.264 3.353 3.264 3.282 2,030,676 +0.04(+1.37%)
Nov 09, 2020 3.211 3.264 3.117 3.238 2,733,147 +0.38(+13.31%)
Nov 06, 2020 2.919 2.928 2.857 2.857 536,291 -0.02(-0.62%)
Nov 05, 2020 2.831 2.893 2.831 2.875 855,666 +0.03(+0.93%)
Nov 04, 2020 2.875 2.884 2.831 2.848 1,316,554 -0.09(-3.01%)
Nov 03, 2020 2.901 2.963 2.893 2.937 1,596,544 +0.25(+9.21%)
Nov 02, 2020 2.716 2.725 2.671 2.689 1,246,203 -0.13(-4.70%)
Oct 30, 2020 2.813 2.831 2.738 2.822 2,196,942 +0.13(+4.93%)
Oct 29, 2020 2.645 2.698 2.610 2.689 1,552,195 +0.08(+3.05%)
Oct 28, 2020 2.618 2.636 2.592 2.610 551,564 -0.10(-3.59%)
Oct 27, 2020 2.795 2.795 2.707 2.707 579,171 -0.11(-3.77%)
Oct 26, 2020 2.804 2.813 2.769 2.813 964,103 +0.00(+0.00%)
Oct 23, 2020 2.822 2.831 2.778 2.813 886,509 +0.07(+2.58%)
Oct 22, 2020 2.689 2.769 2.680 2.742 1,160,474 +0.07(+2.65%)
Oct 21, 2020 2.645 2.716 2.645 2.671 928,947 +0.07(+2.72%)
Oct 20, 2020 2.601 2.649 2.601 2.601 690,929 +0.01(+0.34%)
Oct 19, 2020 2.556 2.632 2.556 2.592 804,848 +0.03(+1.03%)
Oct 16, 2020 2.503 2.574 2.503 2.565 706,991 +0.06(+2.47%)
Oct 15, 2020 2.468 2.521 2.459 2.503 525,283 -0.01(-0.35%)
Oct 14, 2020 2.530 2.548 2.495 2.512 1,008,685 +0.06(+2.53%)
Oct 13, 2020 2.521 2.521 2.450 2.450 1,386,848 -0.16(-6.10%)
Oct 12, 2020 2.601 2.614 2.574 2.610 674,366 +0.02(+0.68%)
Oct 09, 2020 2.618 2.627 2.583 2.592 684,608 +0.01(+0.34%)
Oct 08, 2020 2.574 2.592 2.556 2.583 874,835 +0.00(+0.00%)
Oct 07, 2020 2.592 2.618 2.548 2.583 874,987 -0.01(-0.34%)
Oct 06, 2020 2.601 2.636 2.574 2.592 2,351,656 +0.07(+2.81%)
Oct 05, 2020 2.495 2.521 2.486 2.521 1,398,386 +0.01(+0.35%)
Oct 02, 2020 2.424 2.521 2.424 2.512 1,231,413 +0.10(+4.03%)
Oct 01, 2020 2.406 2.424 2.371 2.415 1,592,491 +0.04(+1.49%)
Sep 30, 2020 2.406 2.415 2.371 2.380 1,337,315 +0.04(+1.89%)
Sep 29, 2020 2.371 2.380 2.309 2.335 1,986,935 -0.07(-2.94%)
Sep 28, 2020 2.380 2.424 2.380 2.406 1,334,449 +0.19(+8.37%)
Sep 25, 2020 2.211 2.238 2.194 2.220 1,432,071 +0.00(+0.00%)
Sep 24, 2020 2.238 2.265 2.211 2.220 2,226,020 +0.07(+3.29%)
Sep 23, 2020 2.229 2.255 2.141 2.150 3,317,320 -0.01(-0.41%)
Sep 22, 2020 2.167 2.203 2.132 2.158 2,326,918 +0.08(+3.83%)
Sep 21, 2020 2.096 2.114 2.070 2.079 2,229,267 -0.12(-5.62%)
Sep 18, 2020 2.229 2.229 2.181 2.203 1,505,551 -0.09(-3.86%)
Sep 17, 2020 2.265 2.300 2.265 2.291 835,440 -0.05(-2.26%)
Sep 16, 2020 2.291 2.380 2.282 2.344 1,303,762 +0.07(+3.11%)
Sep 15, 2020 2.318 2.326 2.265 2.273 2,114,442 -0.03(-1.15%)
Sep 14, 2020 2.326 2.344 2.296 2.300 1,203,507 +0.00(+0.00%)
Sep 11, 2020 2.318 2.335 2.282 2.300 969,937 -0.01(-0.38%)
Sep 10, 2020 2.406 2.406 2.309 2.309 1,434,091 -0.06(-2.61%)
Sep 09, 2020 2.388 2.388 2.362 2.371 1,604,454 -0.02(-0.74%)
Sep 08, 2020 2.388 2.415 2.371 2.388 1,204,568 -0.14(-5.59%)
Sep 04, 2020 2.539 2.552 2.477 2.530 1,137,133 +0.10(+4.00%)
Sep 03, 2020 2.503 2.539 2.424 2.433 1,108,105 -0.04(-1.43%)
Sep 02, 2020 2.477 2.495 2.441 2.468 1,849,088 -0.04(-1.76%)
Sep 01, 2020 2.556 2.583 2.495 2.512 1,975,776 -0.08(-3.07%)
Aug 31, 2020 2.618 2.636 2.565 2.592 879,119 -0.05(-2.01%)
Aug 28, 2020 2.663 2.671 2.636 2.645 3,931,977 +0.04(+1.70%)
Aug 27, 2020 2.645 2.671 2.601 2.601 927,358 -0.05(-2.00%)
Aug 26, 2020 2.663 2.680 2.645 2.654 509,464 +0.03(+1.01%)
Aug 25, 2020 2.636 2.663 2.592 2.627 552,820 -0.01(-0.34%)
Aug 24, 2020 2.574 2.645 2.565 2.636 844,317 +0.04(+1.71%)
Aug 21, 2020 2.565 2.610 2.565 2.592 480,220 -0.02(-0.68%)
Aug 20, 2020 2.618 2.645 2.592 2.610 809,518 -0.04(-1.34%)
Aug 19, 2020 2.654 2.698 2.636 2.645 516,055 +0.02(+0.67%)
Aug 18, 2020 2.654 2.663 2.610 2.627 595,203 -0.02(-0.67%)
Aug 17, 2020 2.671 2.680 2.627 2.645 515,004 -0.05(-1.97%)
Aug 14, 2020 2.663 2.720 2.663 2.698 522,500 +0.01(+0.33%)
Aug 13, 2020 2.716 2.716 2.671 2.689 907,157 -0.06(-2.25%)
Aug 12, 2020 2.822 2.831 2.725 2.751 525,963 +0.00(+0.00%)
Aug 11, 2020 2.742 2.795 2.733 2.751 1,245,187 +0.08(+2.98%)
Aug 10, 2020 2.618 2.671 2.618 2.671 613,050 +0.06(+2.37%)
Aug 07, 2020 2.548 2.618 2.539 2.610 601,971 -0.01(-0.34%)
Aug 06, 2020 2.592 2.627 2.592 2.618 544,336 +0.01(+0.34%)
Aug 05, 2020 2.601 2.627 2.592 2.610 508,984 -0.02(-0.67%)
Aug 04, 2020 2.565 2.627 2.556 2.627 1,202,312 +0.07(+2.77%)
Aug 03, 2020 2.530 2.583 2.503 2.556 727,277 +0.11(+4.71%)
Jul 31, 2020 2.521 2.530 2.433 2.441 1,025,556 -0.03(-1.07%)
Jul 30, 2020 2.459 2.477 2.424 2.468 1,013,949 -0.14(-5.42%)
Jul 29, 2020 2.601 2.618 2.565 2.610 846,469 +0.00(+0.00%)
Jul 28, 2020 2.583 2.649 2.548 2.610 1,110,396 +0.06(+2.43%)
Jul 27, 2020 2.565 2.583 2.539 2.548 896,469 -0.04(-1.37%)
Jul 24, 2020 2.618 2.645 2.583 2.583 692,182 -0.04(-1.35%)
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.