Free Trial

NatWest Group (NWG) Stock Chart & Stock Price History

→ Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem (From Weiss Ratings) (Ad)
Free NWG Stock Alerts
$8.16
+0.15 (+1.87%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

NatWest Group Stock Price Performance

5 Day
Performance
+3.23%
1 Month
Performance
+4.08%
3 Month
Performance
+34.21%
6 Month
Performance
+56.92%
Year-To-Date
Performance
+44.94%
1 Year
Performance
+22.34%
Receive NWG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NatWest Group and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.
You can watch it here.

NWG Stock Chart for Tuesday, May, 28, 2024

NWG Chart by TradingView

NatWest Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$8.01$8.16
+1.87%		$8.18$8.064.87 million shs$35.59 billion
05/27/2024$8.01$8.01$8.02$7.921.35 million shs$34.94 billion
05/24/2024$7.91$8.02
+1.39%		$8.02$7.931.35 million shs$34.96 billion
05/23/2024$8.18$7.91
-3.30%		$8.02$7.861.55 million shs$34.48 billion
05/22/2024$8.22$8.18
-0.49%		$8.28$8.122.43 million shs$35.66 billion
05/21/2024$8.16$8.22
+0.74%		$8.25$8.131.86 million shs$35.83 billion
05/20/2024$8.31$8.16
-1.87%		$8.28$8.151.31 million shs$35.57 billion
05/17/2024$8.39$8.32
-0.83%		$8.35$8.271.18 million shs$36.27 billion
05/16/2024$8.48$8.39
-1.06%		$8.43$8.37723,198 shs$36.57 billion
05/15/2024$8.32$8.48
+1.92%		$8.48$8.361.21 million shs$36.97 billion
05/14/2024$8.17$8.32
+1.77%		$8.33$8.26877,890 shs$36.27 billion
05/13/2024$8.12$8.17
+0.62%		$8.20$8.16531,065 shs$35.64 billion
05/10/2024$8.12$8.12$8.14$8.051.21 million shs$35.48 billion
05/09/2024$8.09$8.12
+0.37%		$8.13$8.03947,020 shs$35.48 billion
05/08/2024$7.94$8.09
+1.95%		$8.09$7.95792,415 shs$35.35 billion
05/07/2024$7.88$7.94
+0.76%		$8.12$7.921.42 million shs$34.67 billion
05/06/2024$7.78$7.88
+1.22%		$7.93$7.81946,607 shs$34.41 billion
05/03/2024$7.74$7.78
+0.52%		$7.84$7.761.31 million shs$34.00 billion
05/02/2024$7.75$7.74
-0.06%		$7.77$7.681.05 million shs$33.82 billion
05/01/2024$7.70$7.75
+0.58%		$7.85$7.691.36 million shs$33.84 billion
04/30/2024$7.70$7.70$7.78$7.681.48 million shs$33.65 billion
04/29/2024$7.84$7.70
-1.79%		$7.75$7.681.30 million shs$33.65 billion
04/26/2024$7.38$7.85
+6.37%		$7.87$7.752.59 million shs$34.28 billion
04/25/2024$7.24$7.38
+1.86%		$7.40$7.283.02 million shs$32.23 billion
04/24/2024$7.26$7.24
-0.21%		$7.26$7.181.10 million shs$31.64 billion
04/23/2024$7.08$7.26
+2.47%		$7.26$7.161.04 million shs$31.70 billion
04/22/2024$6.99$7.08
+1.29%		$7.09$6.991.09 million shs$30.94 billion
04/19/2024$6.93$7.00
+1.08%		$7.00$6.951.67 million shs$30.59 billion
04/18/2024$6.89$6.93
+0.51%		$6.97$6.901.27 million shs$30.26 billion
04/17/2024$6.79$6.89
+1.47%		$6.94$6.841.33 million shs$30.11 billion
04/16/2024$6.91$6.79
-1.67%		$6.81$6.751.83 million shs$29.67 billion
04/15/2024$6.90$6.91
+0.07%		$7.07$6.881.87 million shs$30.17 billion
04/12/2024$6.98$6.90
-1.15%		$6.98$6.871.80 million shs$30.13 billion
04/11/2024$7.09$6.98
-1.55%		$6.99$6.871.29 million shs$30.48 billion
04/10/2024$7.15$7.09
-0.91%		$7.14$7.032.07 million shs$30.96 billion
04/09/2024$7.14$7.15
+0.21%		$7.22$7.102.40 million shs$31.24 billion
04/08/2024$7.15$7.14
-0.21%		$7.19$7.131.66 million shs$31.18 billion
04/05/2024$7.13$7.15
+0.28%		$7.16$7.093.35 million shs$31.28 billion
04/04/2024$6.97$7.13
+2.30%		$7.26$7.124.39 million shs$31.19 billion
04/03/2024$6.82$6.97
+2.20%		$7.00$6.921.45 million shs$30.49 billion
Missed NVDA? Buy this AI stock NOW (Ad)

After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.

You can watch it here.
04/02/2024$6.72$6.82
+1.49%		$6.84$6.771.46 million shs$29.84 billion
04/01/2024$6.80$6.72
-1.18%		$6.84$6.70814,705 shs$29.40 billion
03/29/2024$6.80$6.80$6.84$6.79849,778 shs$29.75 billion
03/28/2024$6.79$6.80
+0.22%		$6.83$6.79849,676 shs$29.75 billion
03/27/2024$6.68$6.79
+1.57%		$6.79$6.691.60 million shs$29.69 billion
03/26/2024$6.64$6.68
+0.60%		$6.73$6.671.40 million shs$29.23 billion
03/25/2024$6.66$6.64
-0.30%		$6.68$6.611.01 million shs$29.05 billion
03/22/2024$6.54$6.66
+1.91%		$6.70$6.632.63 million shs$29.14 billion
03/21/2024$6.46$6.54
+1.16%		$6.58$6.521.99 million shs$28.59 billion
03/20/2024$6.19$6.46
+4.36%		$6.47$6.331.87 million shs$28.26 billion
03/19/2024$6.24$6.19
-0.80%		$6.24$6.171.29 million shs$27.08 billion
03/18/2024$6.25$6.24
-0.16%		$6.25$6.191.64 million shs$27.30 billion
03/15/2024$6.23$6.25
+0.32%		$6.34$6.231.92 million shs$27.34 billion
03/14/2024$6.63$6.23
-5.96%		$6.36$6.181.82 million shs$27.26 billion
03/13/2024$6.63$6.63$6.66$6.601.48 million shs$28.99 billion
03/12/2024$6.55$6.63
+1.22%		$6.68$6.601.48 million shs$28.99 billion
03/11/2024$6.58$6.55
-0.53%		$6.57$6.52903,095 shs$28.64 billion
03/08/2024$6.57$6.58
+0.08%		$6.68$6.541.52 million shs$28.84 billion
03/07/2024$6.57$6.57$6.57$6.511.45 million shs$28.82 billion
03/06/2024$6.46$6.57
+1.70%		$6.60$6.512.35 million shs$28.82 billion
03/05/2024$6.42$6.46
+0.62%		$6.52$6.431.80 million shs$28.34 billion
03/04/2024$6.37$6.42
+0.78%		$6.44$6.391.08 million shs$28.16 billion
03/01/2024$6.20$6.37
+2.74%		$6.38$6.291.47 million shs$27.94 billion
02/29/2024$6.08$6.20
+1.97%		$6.24$6.131.16 million shs$27.20 billion
02/28/2024$6.04$6.08
+0.66%		$6.13$6.06936,907 shs$26.67 billion
02/27/2024$5.96$6.04
+1.34%		$6.06$6.021.86 million shs$26.49 billion

Related Companies:
This page (NYSE:NWG) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes