Singapore markets close in 59 minutes
Straits Times Index
3,193.67 +38.98 (+1.24%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,420.19 +168.35 (+1.04%) FTSE 100
7,889.84 +41.85 (+0.53%) Bitcoin USD
61,199.08 -2,240.66 (-3.53%) CMC Crypto 200
885.54 0.00 (0.00%)
NatWest Group plc (NWG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 6.90 | 6.94 | 6.84 | 6.89 | 6.89 | 1,328,500 |
| 16 Apr 2024 | 6.80 | 6.81 | 6.75 | 6.79 | 6.79 | 1,827,700 |
| 15 Apr 2024 | 7.05 | 7.07 | 6.88 | 6.90 | 6.90 | 1,873,000 |
| 12 Apr 2024 | 6.93 | 6.98 | 6.87 | 6.90 | 6.90 | 1,803,100 |
| 11 Apr 2024 | 6.98 | 6.99 | 6.87 | 6.98 | 6.98 | 1,291,500 |
| 10 Apr 2024 | 7.05 | 7.14 | 7.03 | 7.09 | 7.09 | 2,074,300 |
| 09 Apr 2024 | 7.19 | 7.22 | 7.09 | 7.15 | 7.15 | 2,398,800 |
| 08 Apr 2024 | 7.16 | 7.19 | 7.13 | 7.13 | 7.13 | 1,657,700 |
| 05 Apr 2024 | 7.11 | 7.16 | 7.09 | 7.15 | 7.15 | 3,351,700 |
| 04 Apr 2024 | 7.21 | 7.26 | 7.12 | 7.13 | 7.13 | 4,392,600 |
| 03 Apr 2024 | 6.92 | 7.00 | 6.92 | 6.97 | 6.97 | 1,447,300 |
| 02 Apr 2024 | 6.78 | 6.84 | 6.77 | 6.82 | 6.82 | 1,455,000 |
| 01 Apr 2024 | 6.81 | 6.86 | 6.70 | 6.72 | 6.72 | 814,700 |
| 28 Mar 2024 | 6.79 | 6.84 | 6.79 | 6.80 | 6.80 | 849,700 |
| 27 Mar 2024 | 6.69 | 6.79 | 6.69 | 6.78 | 6.78 | 1,604,000 |
| 26 Mar 2024 | 6.71 | 6.73 | 6.67 | 6.69 | 6.69 | 1,396,400 |
| 25 Mar 2024 | 6.63 | 6.68 | 6.61 | 6.64 | 6.64 | 1,011,600 |
| 22 Mar 2024 | 6.66 | 6.70 | 6.63 | 6.66 | 6.66 | 2,626,600 |
| 21 Mar 2024 | 6.53 | 6.58 | 6.52 | 6.54 | 6.54 | 1,994,700 |
| 20 Mar 2024 | 6.34 | 6.47 | 6.33 | 6.46 | 6.46 | 1,869,900 |
| 19 Mar 2024 | 6.18 | 6.24 | 6.17 | 6.19 | 6.19 | 1,287,100 |
| 18 Mar 2024 | 6.22 | 6.25 | 6.19 | 6.24 | 6.24 | 1,635,100 |
| 15 Mar 2024 | 6.28 | 6.34 | 6.23 | 6.25 | 6.25 | 1,920,900 |
| 14 Mar 2024 | 6.33 | 6.36 | 6.18 | 6.23 | 6.23 | 1,819,700 |
| 14 Mar 2024 | 0.29 Dividend | |||||
| 13 Mar 2024 | 6.60 | 6.66 | 6.60 | 6.63 | 6.34 | 1,536,400 |
| 12 Mar 2024 | 6.62 | 6.68 | 6.60 | 6.63 | 6.34 | 1,480,200 |
| 11 Mar 2024 | 6.54 | 6.57 | 6.52 | 6.55 | 6.26 | 903,100 |
| 08 Mar 2024 | 6.65 | 6.68 | 6.54 | 6.58 | 6.29 | 1,523,100 |
| 07 Mar 2024 | 6.53 | 6.57 | 6.51 | 6.57 | 6.28 | 1,451,600 |
| 06 Mar 2024 | 6.59 | 6.60 | 6.51 | 6.57 | 6.28 | 2,345,800 |
| 05 Mar 2024 | 6.43 | 6.53 | 6.43 | 6.46 | 6.18 | 1,801,900 |
| 04 Mar 2024 | 6.39 | 6.44 | 6.39 | 6.42 | 6.14 | 1,077,600 |
| 01 Mar 2024 | 6.34 | 6.38 | 6.29 | 6.37 | 6.09 | 1,470,400 |
| 29 Feb 2024 | 6.22 | 6.24 | 6.13 | 6.20 | 5.93 | 1,157,000 |
| 28 Feb 2024 | 6.12 | 6.13 | 6.06 | 6.08 | 5.81 | 937,000 |
| 27 Feb 2024 | 6.04 | 6.06 | 6.02 | 6.04 | 5.78 | 1,857,600 |
| 26 Feb 2024 | 6.00 | 6.02 | 5.92 | 5.96 | 5.70 | 1,699,200 |
| 23 Feb 2024 | 5.97 | 6.04 | 5.96 | 6.04 | 5.78 | 1,453,800 |
| 22 Feb 2024 | 5.93 | 5.97 | 5.89 | 5.92 | 5.66 | 2,445,600 |
| 21 Feb 2024 | 5.92 | 5.93 | 5.87 | 5.91 | 5.65 | 2,024,400 |
| 20 Feb 2024 | 5.83 | 5.90 | 5.83 | 5.89 | 5.63 | 2,744,400 |
| 16 Feb 2024 | 5.80 | 5.94 | 5.74 | 5.93 | 5.67 | 5,015,700 |
| 15 Feb 2024 | 5.46 | 5.55 | 5.46 | 5.50 | 5.26 | 1,478,700 |
| 14 Feb 2024 | 5.33 | 5.37 | 5.30 | 5.34 | 5.11 | 1,686,000 |
| 13 Feb 2024 | 5.26 | 5.27 | 5.16 | 5.20 | 4.97 | 2,206,600 |
| 12 Feb 2024 | 5.28 | 5.37 | 5.28 | 5.34 | 5.11 | 2,388,800 |
| 09 Feb 2024 | 5.43 | 5.44 | 5.38 | 5.42 | 5.18 | 1,560,100 |
| 08 Feb 2024 | 5.53 | 5.55 | 5.49 | 5.51 | 5.27 | 894,200 |
| 07 Feb 2024 | 5.59 | 5.60 | 5.52 | 5.58 | 5.34 | 1,886,500 |
| 06 Feb 2024 | 5.57 | 5.64 | 5.56 | 5.62 | 5.37 | 1,734,500 |
| 05 Feb 2024 | 5.57 | 5.58 | 5.51 | 5.56 | 5.32 | 1,840,700 |
| 02 Feb 2024 | 5.66 | 5.69 | 5.62 | 5.65 | 5.40 | 1,682,700 |
| 01 Feb 2024 | 5.76 | 5.77 | 5.64 | 5.76 | 5.51 | 2,931,200 |
| 31 Jan 2024 | 5.81 | 5.85 | 5.71 | 5.72 | 5.47 | 2,269,000 |
| 30 Jan 2024 | 5.78 | 5.86 | 5.77 | 5.82 | 5.57 | 1,614,100 |
| 29 Jan 2024 | 5.73 | 5.77 | 5.70 | 5.76 | 5.51 | 1,071,400 |
| 26 Jan 2024 | 5.76 | 5.79 | 5.73 | 5.77 | 5.52 | 1,547,300 |
| 25 Jan 2024 | 5.64 | 5.65 | 5.57 | 5.64 | 5.39 | 2,031,600 |
| 24 Jan 2024 | 5.64 | 5.65 | 5.58 | 5.59 | 5.35 | 1,395,100 |
| 23 Jan 2024 | 5.52 | 5.54 | 5.48 | 5.51 | 5.27 | 1,572,000 |
| 22 Jan 2024 | 5.44 | 5.52 | 5.44 | 5.52 | 5.28 | 2,844,000 |
| 19 Jan 2024 | 5.33 | 5.39 | 5.31 | 5.39 | 5.15 | 1,256,300 |
| 18 Jan 2024 | 5.32 | 5.35 | 5.30 | 5.34 | 5.11 | 2,089,600 |
| 17 Jan 2024 | 5.27 | 5.28 | 5.24 | 5.26 | 5.03 | 1,902,600 |
| 16 Jan 2024 | 5.41 | 5.42 | 5.29 | 5.30 | 5.07 | 3,562,700 |
| 12 Jan 2024 | 5.56 | 5.59 | 5.46 | 5.46 | 5.22 | 1,653,800 |
| 11 Jan 2024 | 5.57 | 5.59 | 5.44 | 5.49 | 5.25 | 2,387,600 |
| 10 Jan 2024 | 5.59 | 5.59 | 5.54 | 5.54 | 5.30 | 1,719,500 |
| 09 Jan 2024 | 5.72 | 5.72 | 5.67 | 5.67 | 5.42 | 1,288,600 |
| 08 Jan 2024 | 5.72 | 5.79 | 5.71 | 5.79 | 5.54 | 1,511,500 |
| 05 Jan 2024 | 5.66 | 5.77 | 5.66 | 5.72 | 5.47 | 1,979,500 |
| 04 Jan 2024 | 5.62 | 5.69 | 5.61 | 5.64 | 5.39 | 1,273,900 |
| 03 Jan 2024 | 5.58 | 5.66 | 5.57 | 5.63 | 5.38 | 1,816,000 |
| 02 Jan 2024 | 5.64 | 5.67 | 5.62 | 5.63 | 5.38 | 1,314,800 |
| 29 Dec 2023 | 5.65 | 5.70 | 5.62 | 5.63 | 5.38 | 782,900 |
| 28 Dec 2023 | 5.64 | 5.66 | 5.62 | 5.65 | 5.40 | 2,210,300 |
| 27 Dec 2023 | 5.65 | 5.71 | 5.65 | 5.69 | 5.44 | 1,150,000 |
| 26 Dec 2023 | 5.65 | 5.72 | 5.62 | 5.70 | 5.45 | 1,266,100 |
| 22 Dec 2023 | 5.61 | 5.70 | 5.60 | 5.65 | 5.40 | 930,800 |
| 21 Dec 2023 | 5.57 | 5.59 | 5.55 | 5.58 | 5.34 | 2,066,700 |
| 20 Dec 2023 | 5.57 | 5.61 | 5.52 | 5.52 | 5.28 | 2,391,500 |
| 19 Dec 2023 | 5.65 | 5.68 | 5.64 | 5.67 | 5.42 | 1,700,200 |
| 18 Dec 2023 | 5.62 | 5.64 | 5.58 | 5.61 | 5.36 | 1,886,300 |
| 15 Dec 2023 | 5.69 | 5.73 | 5.64 | 5.67 | 5.42 | 2,245,200 |
| 14 Dec 2023 | 5.70 | 5.82 | 5.70 | 5.77 | 5.52 | 3,488,100 |
| 13 Dec 2023 | 5.50 | 5.66 | 5.42 | 5.64 | 5.39 | 2,357,600 |
| 12 Dec 2023 | 5.52 | 5.54 | 5.49 | 5.51 | 5.27 | 1,454,600 |
| 11 Dec 2023 | 5.56 | 5.58 | 5.55 | 5.56 | 5.32 | 1,323,400 |
| 08 Dec 2023 | 5.58 | 5.66 | 5.58 | 5.61 | 5.36 | 1,711,200 |
| 07 Dec 2023 | 5.52 | 5.63 | 5.51 | 5.60 | 5.36 | 3,167,800 |
| 06 Dec 2023 | 5.58 | 5.62 | 5.50 | 5.50 | 5.26 | 1,682,100 |
| 05 Dec 2023 | 5.47 | 5.49 | 5.43 | 5.44 | 5.20 | 1,532,500 |
| 04 Dec 2023 | 5.42 | 5.51 | 5.41 | 5.49 | 5.25 | 4,590,600 |
| 01 Dec 2023 | 5.35 | 5.47 | 5.35 | 5.46 | 5.22 | 2,283,800 |
| 01 Dec 2023 | 0.139 Dividend | |||||
| 30 Nov 2023 | 5.34 | 5.36 | 5.28 | 5.35 | 4.98 | 3,072,700 |
| 29 Nov 2023 | 5.26 | 5.33 | 5.26 | 5.30 | 4.94 | 1,340,300 |
| 28 Nov 2023 | 5.17 | 5.22 | 5.16 | 5.20 | 4.84 | 1,717,500 |
| 27 Nov 2023 | 5.20 | 5.22 | 5.16 | 5.19 | 4.83 | 1,324,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.