Skip to main content

Natwest Group Plc ADR (NY: NWG )

8.015 +0.075 (+0.94%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 5.944 5.944 5.853 5.889 2,158,687 -0.15(-2.41%)
May 30, 2023 6.071 6.080 5.989 6.035 1,333,116 -0.04(-0.60%)
May 26, 2023 6.044 6.071 6.021 6.071 960,462 +0.02(+0.30%)
May 25, 2023 6.044 6.062 6.007 6.053 890,707 +0.01(+0.15%)
May 24, 2023 6.107 6.117 6.021 6.044 955,344 -0.13(-2.06%)
May 23, 2023 6.226 6.253 6.167 6.171 1,309,403 +0.00(+0.00%)
May 22, 2023 6.162 6.180 6.126 6.171 1,727,355 +0.05(+0.89%)
May 19, 2023 6.107 6.130 6.089 6.117 1,184,379 +0.04(+0.60%)
May 18, 2023 6.089 6.107 6.035 6.080 1,360,300 -0.05(-0.89%)
May 17, 2023 6.044 6.162 6.026 6.135 2,135,089 +0.13(+2.12%)
May 16, 2023 6.016 6.044 5.985 6.007 984,409 -0.07(-1.20%)
May 15, 2023 6.026 6.080 6.016 6.080 1,188,357 +0.15(+2.45%)
May 12, 2023 5.980 5.980 5.916 5.935 864,344 -0.01(-0.15%)
May 11, 2023 5.862 5.953 5.848 5.944 1,549,043 -0.06(-1.06%)
May 10, 2023 6.026 6.026 5.944 6.007 1,853,751 -0.02(-0.30%)
May 09, 2023 6.007 6.044 5.993 6.026 1,232,956 -0.02(-0.30%)
May 08, 2023 6.026 6.067 6.012 6.044 757,334 +0.01(+0.15%)
May 05, 2023 5.944 6.053 5.930 6.035 2,237,647 +0.25(+4.41%)
May 04, 2023 5.853 5.880 5.734 5.780 3,761,164 -0.01(-0.16%)
May 03, 2023 5.834 5.875 5.775 5.789 3,307,995 -0.11(-1.85%)
May 02, 2023 6.007 6.007 5.834 5.898 4,095,743 -0.02(-0.31%)
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.