NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	32.230	32.230	32.230	32.230	25.718	0
2022-09-20	32.230	32.230	32.230	32.230	25.718	218
2022-09-19	32.940	32.940	32.940	32.940	26.284	0
2022-09-16	32.940	32.940	32.940	32.940	26.284	0
2022-09-15	32.940	32.940	32.940	32.940	26.284	37
2022-09-14	32.860	32.860	32.860	32.860	26.220	0
2022-09-13	32.860	32.860	32.860	32.860	26.220	0
2022-09-12	32.860	32.860	32.860	32.860	26.220	2,769
2022-09-09	31.070	31.070	31.070	31.070	24.792	0
2022-09-08	31.150	31.150	31.070	31.070	24.792	9
2022-09-06	30.980	30.980	30.980	30.980	24.720	11
2022-09-05	30.200	30.200	30.200	30.200	24.098	4
2022-09-02	31.445	31.445	31.445	31.445	25.091	0
2022-09-01	31.445	31.445	31.445	31.445	25.091	0
2022-08-31	31.445	31.445	31.445	31.445	25.091	0
2022-08-30	29.200	29.200	29.200	29.200	25.091	0
2022-08-29	29.200	29.200	29.200	29.200	25.091	0
2022-08-26	29.200	29.200	29.200	29.200	25.091	0
2022-08-25	29.200	29.200	29.200	29.200	25.091	0
2022-08-24	29.200	29.200	29.200	29.200	22.967	0
2022-08-23	29.200	29.200	29.200	29.200	22.967	0
2022-08-22	29.200	29.200	29.200	29.200	22.967	0
2022-08-19	29.200	29.200	29.200	29.200	22.967	0
2022-08-18	29.200	29.200	29.200	29.200	22.967	0
2022-08-17	29.200	29.200	29.200	29.200	22.967	0
2022-08-16	29.200	29.200	29.200	29.200	22.967	0
2022-08-15	29.200	29.200	29.200	29.200	22.967	0
2022-08-12	29.200	29.200	29.200	29.200	22.967	0
2022-08-11	29.200	29.200	29.200	29.200	22.967	0
2022-08-10	29.200	29.200	29.200	29.200	22.967	0
2022-08-09	29.200	29.200	29.200	29.200	22.967	0
2022-08-08	29.200	29.200	29.200	29.200	22.967	0
2022-08-05	29.200	29.200	29.200	29.200	22.967	0
2022-08-04	29.200	29.200	29.200	29.200	22.967	0
2022-08-03	29.200	29.200	29.200	29.200	22.967	0
2022-08-02	29.200	29.200	29.200	29.200	22.967	0
2022-08-01	29.200	29.200	29.200	29.200	22.967	0
2022-07-29	29.200	29.200	29.200	29.200	22.967	0
2022-07-28	29.200	29.200	29.200	29.200	22.967	0
2022-07-27	29.200	29.200	29.200	29.200	22.967	0
2022-07-26	29.200	29.200	29.200	29.200	22.967	0
2022-07-25	29.200	29.200	29.200	29.200	22.967	0
2022-07-22	29.200	29.200	29.200	29.200	22.967	0
2022-07-21	29.200	29.200	29.200	29.200	22.967	0
2022-07-20	29.200	29.200	29.200	29.200	22.967	0
2022-07-19	29.200	29.200	29.200	29.200	22.967	0
2022-07-18	29.200	29.200	29.200	29.200	22.967	0
2022-07-15	29.200	29.200	29.200	29.200	22.967	0
2022-07-14	29.200	29.200	29.200	29.200	22.967	0
2022-07-13	29.200	29.200	29.200	29.200	22.967	0
2022-07-12	29.200	29.200	29.200	29.200	22.967	0
2022-07-11	29.200	29.200	29.200	29.200	22.967	0
2022-07-08	29.200	29.200	29.200	29.200	22.967	0
2022-07-07	29.200	29.200	29.200	29.200	22.967	0
2022-07-06	29.200	29.200	29.200	29.200	22.967	0
2022-07-05	29.200	29.200	29.200	29.200	22.967	0
2022-07-04	29.200	29.200	29.200	29.200	22.967	0
2022-07-01	29.200	29.200	29.200	29.200	22.967	0
2022-06-30	29.200	29.200	29.200	29.200	22.967	0
2022-06-29	29.200	29.200	29.200	29.200	22.967	0

← NewerPage 18 of 21 · 1,255 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.