NWG
NatWest Sp ADR (NWG)
NYSE
$17.68+$0.28 (+1.58%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $69.0B
    Market Cap
  • 29.24%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -5.07%
    Low Price$17.40
    High Price$18.95
  • 3 Months
    -1.63%
    Low Price$16.94
    High Price$19.10
  • 1 Year
    +29.24%
    Low Price$13.66
    High Price$19.10
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
17.54
17.59
17.01
17.40
-4.13%
6,389,080
09/30/2026
18.20
18.29
18.13
18.15
-0.60%
3,231,089
09/29/2026
18.36
18.40
18.11
18.26
-0.44%
2,607,355
09/28/2026
18.41
18.56
18.28
18.34
-0.81%
3,212,084
09/25/2026
18.29
18.51
18.21
18.49
+1.93%
4,828,172
09/24/2026
18.04
18.25
17.98
18.14
+1.28%
3,226,299
09/23/2026
18.14
18.18
17.91
17.91
-3.55%
3,348,457
09/22/2026
18.89
18.92
18.47
18.57
-2.01%
3,091,889
09/21/2026
19.04
19.06
18.88
18.95
+1.50%
2,534,196
09/18/2026
18.69
18.77
18.59
18.67
-1.43%
2,517,777
09/17/2026
18.93
19.04
18.78
18.94
+1.72%
3,237,979
09/16/2026
18.85
18.99
18.44
18.62
0.00%
4,218,509
09/15/2026
18.77
18.78
18.40
18.62
+0.81%
3,604,677
09/14/2026
18.64
18.68
18.14
18.47
-2.22%
4,717,450
09/11/2026
18.87
18.94
18.68
18.89
+2.55%
2,469,568
09/10/2026
18.45
18.52
18.34
18.42
-0.75%
1,703,204
09/09/2026
18.59
18.67
18.50
18.56
-0.59%
2,300,056
09/08/2026
18.85
18.89
18.67
18.67
-1.43%
2,341,467
09/04/2026
18.86
19.00
18.86
18.94
-0.05%
1,916,109
09/03/2026
18.75
18.96
18.68
18.95
+1.94%
5,386,002
09/02/2026
18.63
18.73
18.49
18.59
+1.42%
3,221,377
09/01/2026
18.38
18.54
18.28
18.33
+0.71%
2,556,506
08/31/2026
18.30
18.36
18.16
18.20
-0.98%
2,422,057
08/28/2026
18.45
18.46
18.32
18.38
-0.43%
2,534,451
08/27/2026
18.61
18.67
18.39
18.46
-1.55%
2,041,265
08/26/2026
18.79
18.83
18.72
18.75
-0.64%
2,444,102
08/25/2026
18.74
18.90
18.65
18.87
+0.75%
1,520,177
08/24/2026
18.70
18.77
18.67
18.73
+0.59%
1,982,064
08/21/2026
18.56
18.65
18.54
18.62
+1.69%
1,932,610
08/20/2026
18.51
18.55
18.31
18.31
-0.54%
2,702,819
08/19/2026
18.79
18.81
18.41
18.41
-1.76%
3,224,826
08/18/2026
18.88
18.94
18.67
18.74
-1.58%
2,138,011
08/17/2026
19.12
19.21
19.03
19.04
-0.31%
3,132,554
08/14/2026
19.09
19.18
19.05
19.10
+0.54%
2,918,995
08/14/2026
$0.32 Dividend
08/13/2026
19.07
19.09
18.89
19.00
+0.31%
2,423,203
08/12/2026
18.90
18.98
18.85
18.94
+1.10%
2,146,400
08/11/2026
18.80
18.87
18.71
18.73
-0.68%
1,603,294
08/10/2026
18.81
18.90
18.76
18.86
-0.05%
2,449,799
08/07/2026
18.98
18.98
18.81
18.87
+0.79%
2,221,137
08/06/2026
19.05
19.07
18.65
18.72
-0.94%
3,737,472
08/05/2026
18.84
18.97
18.73
18.90
+0.52%
4,084,972
08/04/2026
18.89
19.01
18.77
18.80
-1.54%
5,810,800
08/03/2026
19.04
19.10
18.84
19.10
+2.53%
7,305,819
07/31/2026
18.88
18.98
18.52
18.62
+2.21%
5,716,199
07/31/2026
$0.54 Earnings
07/30/2026
17.98
18.28
17.97
18.22
+5.40%
4,893,497
07/29/2026
17.30
17.59
17.26
17.29
-1.01%
4,925,047
07/28/2026
17.36
17.55
17.25
17.46
-3.00%
4,776,666
07/27/2026
17.96
18.06
17.75
18.00
+1.89%
6,688,869
07/24/2026
17.69
17.80
17.63
17.67
+0.62%
3,145,910
07/23/2026
17.60
17.65
17.48
17.56
-2.35%
3,662,959
07/22/2026
18.06
18.10
17.97
17.98
+0.88%
2,117,525
07/21/2026
17.62
17.93
17.49
17.83
+2.55%
2,847,629
07/20/2026
17.68
17.74
17.33
17.38
-1.34%
4,367,548
07/17/2026
17.31
17.68
17.25
17.62
+0.50%
4,035,327
07/16/2026
17.52
17.62
17.35
17.53
-0.50%
4,517,438
07/15/2026
17.32
17.71
17.30
17.62
+4.00%
3,753,074
07/14/2026
17.11
17.29
16.93
16.94
-1.54%
6,109,022
07/13/2026
17.27
17.28
17.09
17.21
-1.46%
3,445,098
07/10/2026
17.55
17.59
17.44
17.46
0.00%
2,132,745
07/09/2026
17.45
17.55
17.36
17.46
+1.43%
2,576,705
07/08/2026
17.47
17.54
17.08
17.22
-2.67%
4,077,846
07/07/2026
17.87
17.95
17.69
17.69
-2.07%
2,846,703
07/06/2026
17.85
18.09
17.83
18.06
+2.11%
2,765,263
07/02/2026
17.86
17.88
17.62
17.69
0.00%
3,220,155
07/01/2026
17.44
17.82
17.43
17.69
+2.04%
2,853,261
06/30/2026
17.27
17.44
17.22
17.34
+1.03%
4,463,744
06/29/2026
17.08
17.19
16.96
17.16
+1.34%
4,564,703
06/26/2026
16.87
17.05
16.74
16.93
-0.75%
10,180,802
06/25/2026
17.08
17.18
16.95
17.06
+2.12%
7,014,776
06/24/2026
16.91
16.94
16.56
16.71
-1.68%
10,524,910
06/23/2026
17.04
17.12
16.90
16.99
-1.31%
7,974,832
06/22/2026
17.27
17.33
17.05
17.22
+4.41%
8,922,987
06/18/2026
16.61
16.71
16.48
16.49
+0.06%
7,678,406
06/17/2026
16.77
16.84
16.38
16.48
0.00%
6,235,067
06/16/2026
16.56
16.65
16.35
16.48
+1.70%
7,645,718
06/15/2026
16.41
16.43
16.12
16.20
-0.60%
7,885,174
06/12/2026
16.15
16.30
16.05
16.30
+2.16%
3,631,058
06/11/2026
15.49
15.97
15.34
15.96
+4.31%
6,919,501
06/10/2026
15.61
15.62
15.28
15.30
-3.05%
4,975,533
06/09/2026
16.02
16.05
15.44
15.78
+0.88%
5,150,112
06/08/2026
15.73
15.79
15.62
15.64
+0.76%
3,763,068
06/05/2026
15.83
15.84
15.43
15.53
-2.47%
5,415,388
06/04/2026
15.84
15.96
15.75
15.92
+2.27%
4,140,331
06/03/2026
15.79
15.81
15.57
15.57
-1.98%
2,350,154
06/02/2026
15.74
15.97
15.74
15.88
+1.25%
2,307,396
06/01/2026
15.54
15.70
15.53
15.68
-0.56%
2,625,790
05/29/2026
15.73
15.97
15.70
15.77
+1.33%
3,121,865
05/28/2026
15.63
15.74
15.51
15.57
-1.74%
6,063,515
05/27/2026
15.92
15.95
15.79
15.84
-0.25%
2,012,575
05/26/2026
15.81
15.89
15.73
15.88
+3.13%
2,592,685
05/22/2026
15.62
15.66
15.38
15.40
-0.82%
5,503,233
05/21/2026
15.28
15.63
15.24
15.53
+0.19%
3,166,381
05/20/2026
15.02
15.52
14.99
15.50
+4.03%
3,510,360
05/19/2026
15.00
15.05
14.85
14.90
-0.92%
2,968,841
05/18/2026
14.87
15.09
14.83
15.03
+2.07%
3,875,823
05/15/2026
14.74
14.78
14.66
14.73
-0.93%
2,508,446
05/14/2026
15.07
15.16
14.87
14.87
-1.05%
3,367,135
05/13/2026
14.87
15.09
14.85
15.02
-0.39%
3,654,233