NYSE:NWG | Historical Stock Price | NatWest Group plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-10-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.53$6.28$15.58$38.67$95.97$238.212007-10-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.87$7.15738,224——
2020-12-30$4.80$7.04726,717——
2020-12-29$4.71$6.92579,907——
2020-12-28$4.82$7.07631,690——
2020-12-24$4.81$7.06547,706——
2020-12-23$4.83$7.091,714,666——
2020-12-22$4.52$6.631,174,570——
2020-12-21$4.42$6.491,754,662——
2020-12-18$4.54$6.66777,107——
2020-12-17$4.71$6.92839,005——
2020-12-16$4.66$6.84952,592——
2020-12-15$4.61$6.771,319,987——
2020-12-14$4.45$6.541,287,507——
2020-12-11$4.25$6.241,954,275——
2020-12-10$4.62$6.791,826,582——
2020-12-09$4.82$7.071,004,282——
2020-12-08$4.77$7.01570,349——
2020-12-07$4.75$6.981,037,597——
2020-12-04$4.95$7.261,995,757——
2020-12-03$4.88$7.17868,422——
2020-12-02$4.76$7.00897,098——
2020-12-01$4.72$6.931,207,514——
2020-11-30$4.35$6.39812,186——
2020-11-27$4.62$6.79534,250——
2020-11-25$4.71$6.92863,040——
2020-11-24$4.82$7.071,445,360——
2020-11-23$4.53$6.651,096,896——
2020-11-20$4.43$6.50594,106——
2020-11-19$4.45$6.54548,355——
2020-11-18$4.41$6.47941,085——
2020-11-17$4.42$6.491,020,058——
2020-11-16$4.32$6.35890,880——
2020-11-13$4.15$6.09584,918——
2020-11-12$4.00$5.87594,477——
2020-11-11$4.08$6.001,113,136——
2020-11-10$4.00$5.871,666,966——
2020-11-09$3.94$5.792,243,626——
2020-11-06$3.48$5.11440,336——
2020-11-05$3.50$5.14702,403——
2020-11-04$3.47$5.101,080,749——
2020-11-03$3.58$5.251,310,614——
2020-11-02$3.28$4.811,023,027——
2020-10-30$3.44$5.051,803,568——
2020-10-29$3.28$4.811,274,237——
2020-10-28$3.18$4.67452,771——
2020-10-27$3.30$4.84475,414——
2020-10-26$3.43$5.03791,398——
2020-10-23$3.43$5.03727,738——
2020-10-22$3.34$4.91952,592——
2020-10-21$3.25$4.78762,538——
2020-10-20$3.17$4.65566,451——
2020-10-19$3.16$4.64660,736——
2020-10-16$3.13$4.59580,464——
2020-10-15$3.05$4.48431,242——
2020-10-14$3.06$4.49828,054——
2020-10-13$2.98$4.381,141,347——
2020-10-12$3.18$4.67553,552——
2020-10-09$3.16$4.64561,997——
2020-10-08$3.15$4.62718,179——
2020-10-07$3.15$4.62719,200——
2020-10-06$3.16$4.641,930,518——
2020-10-05$3.07$4.511,147,936——
2020-10-02$3.06$4.491,010,963——
2020-10-01$2.94$4.321,307,274——
2020-09-30$2.90$4.261,097,824——
2020-09-29$2.84$4.181,631,053——
2020-09-28$2.93$4.301,095,411——
2020-09-25$2.70$3.971,175,498——
2020-09-24$2.70$3.971,827,325——
2020-09-23$2.62$3.852,723,216——
2020-09-22$2.63$3.861,910,195——
2020-09-21$2.53$3.721,830,016——
2020-09-18$2.68$3.941,235,632——
2020-09-17$2.79$4.10685,792——
2020-09-16$2.86$4.191,070,170——
2020-09-15$2.77$4.071,735,731——
2020-09-14$2.80$4.12987,949——
2020-09-11$2.80$4.12796,317——
2020-09-10$2.81$4.131,177,261——
2020-09-09$2.89$4.241,317,110——
2020-09-08$2.91$4.27988,877——
2020-09-04$3.08$4.53933,475——
2020-09-03$2.96$4.35909,626——
2020-09-02$3.01$4.421,518,858——
2020-09-01$3.06$4.491,621,958——
2020-08-31$3.16$4.64721,613——
2020-08-28$3.22$4.733,227,770——
2020-08-27$3.17$4.65761,238——
2020-08-26$3.23$4.75418,250——
2020-08-25$3.20$4.70453,792——
2020-08-24$3.21$4.72693,123——
2020-08-21$3.16$4.64394,307——
2020-08-20$3.18$4.67664,541——
2020-08-19$3.22$4.73423,632——
2020-08-18$3.20$4.70488,592——
2020-08-17$3.22$4.73422,797——
2020-08-14$3.29$4.83428,922——
2020-08-13$3.28$4.81744,720——
2020-08-12$3.35$4.92431,798——
2020-08-11$3.35$4.921,022,192——
2020-08-10$3.25$4.78503,254——
2020-08-07$3.18$4.67494,253——
2020-08-06$3.19$4.68446,832——
2020-08-05$3.18$4.67417,507——
2020-08-04$3.20$4.70986,928——
2020-08-03$3.11$4.57596,982——
2020-07-31$2.97$4.37841,974——
2020-07-30$3.01$4.42832,323——
2020-07-29$3.18$4.67694,886——
2020-07-28$3.18$4.67911,482——
2020-07-27$3.10$4.56735,904——
2020-07-24$3.15$4.62568,307——
2020-07-23$3.19$4.68359,693——
2020-07-22$3.33$4.89662,592——
2020-07-21$3.35$4.921,654,438——
2020-07-20$3.29$4.83762,816——
2020-07-17$3.29$4.83958,995——
2020-07-16$3.32$4.871,319,894——
2020-07-15$3.37$4.951,472,179——
2020-07-14$3.30$4.841,510,227——
2020-07-13$3.33$4.892,043,642——
2020-07-10$3.37$4.951,344,765——
2020-07-09$3.22$4.731,712,160——
2020-07-08$3.33$4.89961,222——
2020-07-07$3.29$4.831,377,152——
2020-07-06$3.41$5.001,586,045——
2020-07-02$3.39$4.992,411,408——
2020-07-01$3.22$4.731,768,490——
2020-06-30$3.29$4.831,353,117——
2020-06-29$3.23$4.75946,374——
2020-06-26$3.17$4.651,407,405——
2020-06-25$3.29$4.831,655,274——
2020-06-24$3.22$4.733,052,470——
2020-06-23$3.34$4.912,528,243——
2020-06-22$3.29$4.831,686,362——
2020-06-19$3.25$4.782,126,419——
2020-06-18$3.33$4.891,351,818——
2020-06-17$3.34$4.911,386,896——
2020-06-16$3.43$5.033,321,683——
2020-06-15$3.33$4.892,960,227——
2020-06-12$3.33$4.892,408,624——
2020-06-11$3.19$4.683,985,389——
2020-06-10$3.60$5.293,035,581——
2020-06-09$3.72$5.463,244,938——
2020-06-08$3.95$5.814,119,392——
2020-06-05$3.79$5.573,810,461——
2020-06-04$3.52$5.182,510,147——
2020-06-03$3.47$5.102,533,718——
2020-06-02$3.30$4.842,301,347——
2020-06-01$3.18$4.671,783,523——
2020-05-29$3.00$4.402,574,643——
2020-05-28$3.17$4.651,910,938——
2020-05-27$3.28$4.815,059,549——
2020-05-26$3.07$4.512,683,776——
2020-05-22$2.81$4.132,408,067——
2020-05-21$2.80$4.123,434,064——
2020-05-20$2.89$4.242,904,733——
2020-05-19$2.81$4.133,388,035——
2020-05-18$2.93$4.304,427,581——
2020-05-15$2.77$4.072,122,800——
2020-05-14$2.84$4.182,792,538——
2020-05-13$2.82$4.152,251,050——
2020-05-12$2.93$4.301,712,160——
2020-05-11$3.00$4.401,750,950——
2020-05-08$3.13$4.591,185,613——
2020-05-07$3.07$4.512,171,427——
2020-05-06$2.91$4.271,764,406——
2020-05-05$3.04$4.461,640,333——
2020-05-04$3.04$4.462,356,378——
2020-05-01$3.16$4.642,422,822——
2020-04-30$3.05$4.482,829,286——
2020-04-29$3.28$4.813,491,786——
2020-04-28$3.13$4.593,318,714——
2020-04-27$2.94$4.322,742,518——
2020-04-24$2.86$4.191,662,512——
2020-04-23$2.83$4.163,064,349——
2020-04-22$2.78$4.081,715,222——
2020-04-21$2.77$4.072,952,339——
2020-04-20$2.86$4.192,865,200——
2020-04-17$2.95$4.343,573,078——
2020-04-16$2.80$4.122,538,266——
2020-04-15$2.83$4.162,876,614——
2020-04-14$3.15$4.622,918,560——
2020-04-13$3.23$4.751,838,646——
2020-04-09$3.32$4.873,386,179——
2020-04-08$3.10$4.562,500,403——
2020-04-07$3.02$4.434,585,341——
2020-04-06$2.84$4.183,606,950——
2020-04-03$2.66$3.912,654,080——
2020-04-02$2.79$4.102,059,696——
2020-04-01$2.78$4.082,793,651——
2020-03-31$2.93$4.303,226,099——
2020-03-30$3.14$4.611,925,786——
2020-03-27$3.19$4.681,290,013——
2020-03-26$3.45$5.063,952,723——
2020-03-25$3.43$4.715,687,526——
2020-03-24$2.97$4.085,361,706——
2020-03-23$2.79$3.833,141,187——
2020-03-20$2.74$3.764,278,358——
2020-03-19$3.00$4.113,483,712——
2020-03-18$3.09$4.256,802,054——
2020-03-17$3.56$4.882,809,984——
2020-03-16$3.25$4.472,190,080——
2020-03-13$3.73$5.123,447,706——
2020-03-12$3.52$4.842,916,704——
2020-03-11$3.83$5.252,682,848——
2020-03-10$4.07$5.592,917,261——
2020-03-09$3.87$5.312,299,306——
2020-03-06$4.38$6.012,585,130——
2020-03-05$4.42$6.072,613,434——
2020-03-04$4.75$6.532,487,411——
2020-03-03$4.68$6.423,768,608——
2020-03-02$4.88$6.703,478,515——
2020-02-28$4.99$6.854,370,602——
2020-02-27$5.04$6.923,686,387——
2020-02-26$5.29$7.272,630,602——
2020-02-25$5.37$7.372,412,336——
2020-02-24$5.48$7.531,989,910——
2020-02-21$5.70$7.83905,171——
2020-02-20$5.78$7.931,006,045——
2020-02-19$5.72$7.861,121,488——
2020-02-18$5.80$7.961,245,840——
2020-02-14$5.91$8.113,070,288——
2020-02-13$6.41$8.801,527,210——
2020-02-12$6.38$8.761,005,952——
2020-02-11$6.22$8.54975,885——
2020-02-10$6.17$8.48539,910——
2020-02-07$6.17$8.48859,792——
2020-02-06$6.28$8.631,043,072——
2020-02-05$6.24$8.571,055,229——
2020-02-04$6.23$8.551,042,422——
2020-02-03$6.05$8.301,153,411——
2020-01-31$6.16$8.461,513,011——
2020-01-30$6.34$8.701,513,290——
2020-01-29$6.16$8.46771,168——
2020-01-28$6.12$8.40841,418——
2020-01-27$6.15$8.451,296,323——
2020-01-24$6.26$8.601,575,558——
2020-01-23$6.24$8.57919,648——
2020-01-22$6.31$8.671,330,195——
2020-01-21$6.30$8.661,319,245——
2020-01-17$6.34$8.70798,080——
2020-01-16$6.31$8.671,484,707——
2020-01-15$6.31$8.671,830,016——
2020-01-14$6.41$8.802,825,760——
2020-01-13$6.56$9.011,786,864——
2020-01-10$6.63$9.101,103,949——
2020-01-09$6.77$9.29694,051——
2020-01-08$6.82$9.37723,654——
2020-01-07$6.80$9.34988,506——
2020-01-06$6.84$9.401,207,514——
2020-01-03$6.71$9.221,421,325——
2020-01-02$6.99$9.601,203,059——