NWG
NatWest Sp ADR (NWG)
NYSE
$18.65+$0.03 (+0.16%)
Price as of Aug 21, 2026 7:41 PM EDT
  • $74.0B
    Market Cap
  • 28.57%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +4.44%
    Low Price$17.29
    High Price$19.10
  • 3 Months
    +19.92%
    Low Price$15.30
    High Price$19.10
  • 1 Year
    +28.57%
    Low Price$12.84
    High Price$19.10
Date
Open
High
Low
Close
Change (%)
Volume
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
18.86
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
18.82
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
18.53
18.62
+2.21%
5,716,199
07/31/2026
$0.54 Earnings
07/30/2026
17.98
18.28
17.98
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
17.37
17.55
17.25
17.46
-3.00%
4,776,666
07/27/2026
17.97
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
17.66
17.48
17.56
-2.35%
3,662,959
07/22/2026
18.06
18.10
17.98
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
17.39
-1.34%
4,367,548
07/17/2026
17.31
17.69
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
17.10
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
17.37
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
17.96
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
17.06
17.22
+4.41%
8,922,987
06/18/2026
16.61
16.71
16.49
16.49
+0.06%
7,678,406
06/17/2026
16.78
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
16.21
-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
15.62
15.63
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
15.98
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
15.90
15.73
15.88
+3.13%
2,592,685
05/22/2026
15.63
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
15.03
15.52
15.00
15.50
+4.03%
3,510,360
05/19/2026
15.01
15.05
14.85
14.90
-0.92%
2,968,841
05/18/2026
14.87
15.09
14.83
15.04
+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
15.03
-0.39%
3,654,233
05/12/2026
14.85
15.12
14.82
15.08
-2.66%
6,113,650
05/11/2026
15.63
15.65
15.45
15.50
-0.44%
3,789,815
05/08/2026
15.63
15.68
15.48
15.57
+2.99%
3,365,678
05/07/2026
15.35
15.41
15.06
15.11
-1.54%
3,981,243
05/06/2026
15.35
15.44
15.27
15.35
+5.19%
4,032,600
05/05/2026
14.78
14.81
14.48
14.59
-1.59%
5,622,436
05/04/2026
15.03
15.04
14.75
14.83
-1.95%
2,978,675
05/01/2026
15.00
15.24
14.95
15.12
-3.33%
3,502,555
05/01/2026
$0.48 Earnings
04/30/2026
15.40
15.79
15.34
15.64
+3.72%
4,513,618
04/29/2026
15.31
15.32
15.08
15.08
-2.23%
3,574,567
04/28/2026
15.42
15.48
15.33
15.43
+0.13%
2,930,680
04/27/2026
15.38
15.48
15.36
15.41
-0.57%
3,326,118
04/24/2026
15.42
15.52
15.37
15.50
+0.51%
2,400,396
04/23/2026
15.50
15.62
15.24
15.42
-1.82%
3,637,400
04/22/2026
15.94
15.94
15.67
15.70
-0.87%
3,704,649
04/21/2026
16.18
16.26
15.83
15.84
-2.54%
3,175,161
04/20/2026
16.33
16.38
16.17
16.25
-2.19%
5,977,228
04/17/2026
16.77
16.90
16.61
16.62
+1.50%
3,669,523
04/16/2026
16.77
16.79
16.37
16.37
-1.71%
3,088,673
04/15/2026
16.75
16.78
16.62
16.66
-0.59%
2,339,647
04/14/2026
16.73
16.80
16.67
16.76
+1.61%
2,458,347
04/13/2026
16.14
16.52
16.10
16.49
+1.33%
2,407,021
04/10/2026
16.27
16.36
16.22
16.27
+0.85%
2,938,871
04/09/2026
15.91
16.26
15.88
16.14
0.00%
3,776,080
04/08/2026
16.39
16.41
15.99
16.14
+6.98%
3,962,601
04/07/2026
14.92
15.13
14.84
15.08
-0.26%
3,692,983
04/06/2026
15.06
15.18
15.06
15.12
+0.59%
1,984,228