NatWest Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	50.550	50.880	50.550	50.880	45.885	825
2024-08-21	50.550	50.850	50.160	50.650	45.678	835
2024-08-20	50.050	50.500	50.050	50.050	45.137	639
2024-08-19	50.150	50.150	49.950	49.950	45.046	401
2024-08-16	50.050	50.350	50.020	50.300	45.362	1,434
2024-08-15	48.710	49.700	48.710	49.700	44.821	1,226
2024-08-14	48.400	48.700	48.300	48.700	43.919	639
2024-08-13	48.000	48.450	48.000	48.400	43.649	335
2024-08-12	47.900	47.900	47.600	47.750	43.062	362
2024-08-09	47.400	47.850	47.350	47.850	43.153	527
2024-08-08	47.130	49.990	47.130	47.220	42.584	596
2024-08-07	48.040	49.400	48.040	48.700	43.147	75
2024-08-06	47.140	48.040	47.140	48.040	42.563	1,160
2024-08-05	46.500	48.250	46.500	48.250	42.749	797
2024-08-02	49.000	49.000	48.300	48.300	42.793	758
2024-08-01	52.950	52.950	49.800	50.650	44.875	1,553
2024-07-31	54.240	54.250	53.650	53.950	47.799	1,566
2024-07-30	53.410	53.950	53.400	53.700	47.577	1,438
2024-07-29	54.350	54.600	54.300	54.500	48.286	4,865
2024-07-26	52.700	54.150	52.700	54.150	47.976	1,839
2024-07-25	49.860	49.860	49.860	49.860	44.175	2,260
2024-07-24	49.700	49.700	49.400	49.450	43.812	3,608
2024-07-23	49.400	49.700	49.400	49.400	43.768	1,870
2024-07-22	48.850	49.150	48.850	49.050	43.457	934
2024-07-19	48.810	48.810	48.810	48.810	43.245	730
2024-07-18	48.950	49.000	48.800	48.800	43.236	964
2024-07-17	47.450	47.500	47.350	47.460	42.049	265
2024-07-16	46.250	46.250	46.250	46.250	40.977	0
2024-07-15	46.300	46.350	46.250	46.250	40.977	14
2024-07-12	46.600	46.700	46.150	46.150	40.888	443
2024-07-11	46.100	46.550	46.100	46.400	41.110	383
2024-07-10	45.450	45.650	45.450	45.650	40.445	245
2024-07-09	45.900	45.900	45.450	45.500	40.312	372
2024-07-08	47.600	47.600	46.950	47.250	41.863	334
2024-07-05	47.150	47.150	46.240	46.650	41.331	369
2024-07-04	46.550	46.610	45.530	46.520	41.216	48
2024-07-03	46.450	48.000	46.400	48.000	42.527	41
2024-07-02	46.650	46.650	46.650	46.650	41.331	20
2024-07-01	45.240	45.240	45.160	45.160	40.011	16
2024-06-28	44.640	44.880	44.600	44.880	39.763	30
2024-06-27	44.640	44.640	44.640	44.640	39.550	35
2024-06-26	43.550	43.550	43.550	43.550	38.585	0
2024-06-25	44.100	44.100	43.550	43.550	38.585	104
2024-06-24	44.720	44.720	43.850	44.100	39.072	397
2024-06-21	45.120	45.120	43.860	44.910	39.789	727
2024-06-20	44.000	45.280	44.000	45.080	39.940	898
2024-06-19	43.490	43.490	43.490	43.490	38.531	18
2024-06-18	43.330	43.330	43.080	43.080	38.168	443
2024-06-17	43.080	43.330	42.920	43.330	38.390	489
2024-06-14	42.770	42.770	42.120	42.400	37.566	596
2024-06-13	42.840	42.840	42.840	42.840	37.956	300
2024-06-12	43.720	43.720	43.330	43.330	38.390	322
2024-06-11	42.240	42.240	41.890	42.150	37.344	345
2024-06-10	44.000	45.000	42.920	43.440	38.487	98
2024-06-07	43.540	43.640	43.300	43.640	38.664	625
2024-06-06	42.810	43.700	42.810	43.540	38.576	579
2024-06-05	43.320	43.320	42.800	43.120	38.204	23
2024-06-04	43.690	43.690	42.980	43.320	38.381	184
2024-06-03	43.360	43.600	43.360	43.600	38.629	40
2024-05-31	43.440	43.440	42.720	43.040	38.133	829

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.6102 GBP
2026-03-19	2.9857 GBP
2025-08-07	1.3231 GBP
2025-03-13	2.1785 GBP
2024-08-08	0.8557 GBP
2024-03-14	1.4714 GBP
2023-08-10	0.6720 GBP
2023-03-16	1.2476 GBP
2022-08-25	2.4719 GBP
2022-03-17	0.9792 GBP
2021-08-12	0.4404 GBP
2021-03-25	0.4458 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.