Skip to main content

Natwest Group Plc ADR (NY: NWG )

8.020 -0.010 (-0.12%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.710 7.845 7.685 7.760 1,359,850 +0.06(+0.78%)
Apr 30, 2024 7.720 7.780 7.680 7.700 1,479,705 +0.00(+0.00%)
Apr 29, 2024 7.730 7.745 7.675 7.700 1,304,563 -0.14(-1.79%)
Apr 26, 2024 7.790 7.870 7.740 7.840 2,587,887 +0.46(+6.23%)
Apr 25, 2024 7.270 7.400 7.270 7.380 3,016,700 +0.13(+1.79%)
Apr 24, 2024 7.230 7.260 7.175 7.250 1,100,799 -0.01(-0.14%)
Apr 23, 2024 7.160 7.260 7.155 7.260 1,039,575 +0.17(+2.40%)
Apr 22, 2024 6.990 7.090 6.990 7.090 1,143,454 +0.10(+1.43%)
Apr 19, 2024 6.960 7.000 6.945 6.990 1,670,315 +0.06(+0.87%)
Apr 18, 2024 6.920 6.970 6.900 6.930 1,266,230 +0.04(+0.58%)
Apr 17, 2024 6.900 6.940 6.840 6.890 1,328,497 +0.10(+1.47%)
Apr 16, 2024 6.800 6.810 6.745 6.790 1,827,719 -0.11(-1.59%)
Apr 15, 2024 7.050 7.070 6.880 6.900 1,872,423 +0.00(+0.00%)
Apr 12, 2024 6.930 6.980 6.870 6.900 1,803,149 -0.08(-1.15%)
Apr 11, 2024 6.980 6.990 6.865 6.980 1,291,488 -0.11(-1.55%)
Apr 10, 2024 7.050 7.140 7.030 7.090 2,074,302 -0.06(-0.84%)
Apr 09, 2024 7.190 7.220 7.090 7.150 2,398,764 +0.02(+0.28%)
Apr 08, 2024 7.160 7.185 7.125 7.130 1,657,672 -0.02(-0.28%)
Apr 05, 2024 7.110 7.160 7.090 7.150 3,351,651 +0.02(+0.28%)
Apr 04, 2024 7.210 7.260 7.120 7.130 4,392,649 +0.16(+2.30%)
Apr 03, 2024 6.920 7.000 6.920 6.970 1,447,444 +0.15(+2.20%)
Apr 02, 2024 6.780 6.840 6.770 6.820 1,455,011 +0.10(+1.49%)
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.