Skip to main content

Natwest Group Plc ADR (NY: NWG )

8.840 -0.030 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 8.800 8.870 8.775 8.840 1,148,987 -0.03(-0.34%)
Jul 22, 2024 8.790 8.870 8.760 8.870 1,488,054 +0.11(+1.26%)
Jul 19, 2024 8.720 8.795 8.710 8.760 2,173,592 +0.08(+0.92%)
Jul 18, 2024 8.760 8.830 8.650 8.680 2,662,355 +0.07(+0.81%)
Jul 17, 2024 8.630 8.675 8.595 8.610 1,729,176 -0.04(-0.46%)
Jul 16, 2024 8.490 8.650 8.480 8.650 1,720,994 +0.19(+2.25%)
Jul 15, 2024 8.460 8.495 8.431 8.460 1,853,748 -0.06(-0.70%)
Jul 12, 2024 8.510 8.540 8.490 8.520 2,138,837 +0.01(+0.12%)
Jul 11, 2024 8.490 8.530 8.475 8.510 2,760,067 +0.06(+0.71%)
Jul 10, 2024 8.380 8.450 8.360 8.450 2,523,478 +0.08(+0.96%)
Jul 09, 2024 8.380 8.415 8.341 8.370 3,518,307 -0.24(-2.79%)
Jul 08, 2024 8.660 8.680 8.550 8.610 4,423,972 +0.09(+1.06%)
Jul 05, 2024 8.520 8.530 8.420 8.520 3,646,257 +0.13(+1.55%)
Jul 03, 2024 8.300 8.400 8.300 8.390 2,893,305 +0.11(+1.33%)
Jul 02, 2024 8.180 8.280 8.155 8.280 2,889,593 +0.15(+1.85%)
Jul 01, 2024 8.140 8.165 8.100 8.130 2,786,843 +0.10(+1.25%)
Jun 28, 2024 8.040 8.070 7.990 8.030 3,440,367 -0.08(-0.99%)
Jun 27, 2024 8.070 8.110 8.040 8.110 3,846,324 +0.03(+0.37%)
Jun 26, 2024 7.980 8.090 7.970 8.080 3,197,604 +0.02(+0.25%)
Jun 25, 2024 8.030 8.110 7.990 8.060 2,428,697 -0.11(-1.35%)
Jun 24, 2024 8.240 8.295 8.130 8.170 5,679,262 -0.11(-1.33%)
Jun 21, 2024 8.170 8.380 8.080 8.280 30,049,224 -0.02(-0.24%)
Jun 20, 2024 8.190 8.310 8.165 8.300 5,117,713 +0.26(+3.23%)
Jun 18, 2024 8.020 8.080 7.990 8.040 1,651,184 +0.01(+0.12%)
Jun 17, 2024 7.930 8.030 7.900 8.030 915,651 +0.09(+1.13%)
Jun 14, 2024 7.820 7.960 7.810 7.940 1,061,392 -0.06(-0.75%)
Jun 13, 2024 8.050 8.055 7.960 8.000 1,266,514 -0.04(-0.50%)
Jun 12, 2024 8.140 8.150 8.015 8.040 1,037,369 +0.18(+2.29%)
Jun 11, 2024 7.880 7.890 7.800 7.860 1,132,153 -0.22(-2.72%)
Jun 10, 2024 8.030 8.100 7.985 8.080 865,811 -0.08(-0.98%)
Jun 07, 2024 8.170 8.250 8.155 8.160 1,080,866 -0.15(-1.81%)
Jun 06, 2024 8.220 8.320 8.200 8.310 834,236 +0.14(+1.71%)
Jun 05, 2024 8.150 8.175 8.085 8.170 748,037 +0.00(+0.00%)
Jun 04, 2024 8.170 8.215 8.130 8.170 1,482,650 -0.18(-2.16%)
Jun 03, 2024 8.310 8.370 8.280 8.350 708,326 +0.09(+1.09%)
May 31, 2024 8.250 8.265 8.160 8.260 1,285,943 +0.06(+0.73%)
May 30, 2024 8.180 8.239 8.130 8.200 1,494,861 +0.17(+2.12%)
May 29, 2024 8.050 8.070 7.985 8.030 1,586,896 -0.11(-1.35%)
May 28, 2024 8.080 8.180 8.062 8.140 4,872,201 +0.13(+1.62%)
May 24, 2024 7.920 8.020 7.920 8.010 1,353,564 +0.12(+1.52%)
May 23, 2024 8.010 8.020 7.860 7.890 1,545,690 -0.28(-3.43%)
May 22, 2024 8.240 8.280 8.120 8.170 2,430,373 -0.04(-0.49%)
May 21, 2024 8.130 8.250 8.130 8.210 1,862,845 +0.06(+0.74%)
May 20, 2024 8.240 8.280 8.150 8.150 1,311,021 -0.16(-1.93%)
May 17, 2024 8.310 8.345 8.270 8.310 1,176,626 -0.07(-0.84%)
May 16, 2024 8.400 8.430 8.370 8.380 723,198 -0.09(-1.06%)
May 15, 2024 8.390 8.480 8.360 8.470 1,211,615 +0.16(+1.93%)
May 14, 2024 8.290 8.330 8.260 8.310 877,890 +0.14(+1.71%)
May 13, 2024 8.160 8.200 8.150 8.170 531,065 +0.05(+0.62%)
May 10, 2024 8.100 8.140 8.050 8.120 1,210,569 +0.01(+0.12%)
May 09, 2024 8.050 8.130 8.030 8.110 947,074 +0.02(+0.25%)
May 08, 2024 7.950 8.090 7.950 8.090 792,415 +0.16(+2.02%)
May 07, 2024 8.070 8.120 7.920 7.930 1,423,621 +0.06(+0.76%)
May 06, 2024 7.830 7.930 7.812 7.870 946,608 +0.09(+1.16%)
May 03, 2024 7.820 7.840 7.755 7.780 1,311,145 +0.04(+0.52%)
May 02, 2024 7.740 7.770 7.680 7.740 1,050,554 -0.02(-0.26%)
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.