NatWest Group Stock Price History
NYSE: NWGFinanceCommercial BanksUSD
17.13-0.02 (-0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NWG price history at a glance
The price history for NatWest Group (NWG) on this page begins on October 15, 2007, when the stock closed at $220.77; it most recently closed at $17.13 on October 5, 2026. The highest price in this record is $241.80, reached on October 29, 2007; the latest close is 92.9% below that peak. Across the 18 complete calendar years in the table, NWG finished higher in 9 and lower in 9. Its best year was 2024 (+81.0%) and its worst was 2008 (-90.3%).
Over roughly 19 years the share price changed -92.2%, a -12.6% compound annual price return (excluding dividends). In the last 12 months alone, NWG has gained 19.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $241.80
- Date of high
- Oct 29, 2007
- Low since 2007
- $2.52
- Date of low
- Sep 21, 2020
- 52-week high
- $19.42
- 52-week low
- $13.76
- IPO year
- 2022
- Last close
- $17.13
NWG returns
1 week
-3.06%
1 month
-7.70%
3 months
-3.55%
6 months
+3.50%
Year to date
-2.11%
1 year
+19.04%
3 years
+208.09%
5 years
+145.70%
NWG price return, excluding dividends.
NWG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.13 | -3.87% |
| 2025 | 17.82 | +74.88% |
| 2024 | 10.19 | +80.99% |
| 2023 | 5.63 | -12.85% |
| 2022 | 6.46 | -1.88% |
| 2021 | 6.58 | +35.18% |
| 2020 | 4.87 | -27.45% |
| 2019 | 6.71 | +9.68% |
| 2018 | 6.12 | -25.65% |
| 2017 | 8.23 | +38.16% |
| 2016 | 5.96 | -37.65% |
| 2015 | 9.56 | -25.65% |
| 2014 | 12.86 | +5.76% |
| 2013 | 12.16 | +3.96% |
| 2012 | 11.69 | +70.33% |
| 2011 | 6.86 | -48.30% |
| 2010 | 13.28 | +31.20% |
| 2009 | 10.12 | -40.87% |
| 2008 | 17.11 | -90.29% |
| 2007* | 176.20 | -20.19% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
NWG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.11 | 17.14 | 17.02 | 17.13 | -0.12% | |
| 17.10 | 17.19 | 16.89 | 17.15 | -0.58% | |
| 17.07 | 17.33 | 17.03 | 17.25 | -2.38% | |
| 17.65 | 17.80 | 17.64 | 17.67 | +0.97% | |
| 17.39 | 17.60 | 17.39 | 17.50 | -0.96% | |
| 17.33 | 17.71 | 17.26 | 17.67 | +1.55% | |
| 17.54 | 17.59 | 17.01 | 17.40 | -4.13% | |
| 18.20 | 18.29 | 18.13 | 18.15 | -0.60% | |
| 18.36 | 18.40 | 18.11 | 18.26 | -0.44% | |
| 18.41 | 18.56 | 18.28 | 18.34 | -0.81% | |
| 18.29 | 18.51 | 18.21 | 18.49 | +1.93% | |
| 18.04 | 18.25 | 17.98 | 18.14 | +1.28% | |
| 18.14 | 18.18 | 17.91 | 17.91 | -3.55% | |
| 18.89 | 18.92 | 18.47 | 18.57 | -2.01% | |
| 19.04 | 19.06 | 18.88 | 18.95 | +1.50% | |
| 18.69 | 18.77 | 18.59 | 18.67 | -1.43% | |
| 18.93 | 19.04 | 18.78 | 18.94 | +1.72% | |
| 18.85 | 18.99 | 18.44 | 18.62 | 0.00% | |
| 18.77 | 18.78 | 18.40 | 18.62 | +0.81% | |
| 18.64 | 18.68 | 18.14 | 18.47 | -2.22% | |
| 18.87 | 18.94 | 18.68 | 18.89 | +2.55% | |
| 18.45 | 18.52 | 18.34 | 18.42 | -0.75% | |
| 18.59 | 18.67 | 18.50 | 18.56 | -0.59% | |
| 18.85 | 18.89 | 18.67 | 18.67 | -1.43% | |
| 18.86 | 19.00 | 18.86 | 18.94 | -0.05% | |
| 18.75 | 18.96 | 18.68 | 18.95 | +1.94% | |
| 18.63 | 18.73 | 18.49 | 18.59 | +1.42% | |
| 18.38 | 18.54 | 18.28 | 18.33 | +0.71% | |
| 18.30 | 18.36 | 18.16 | 18.20 | -0.98% | |
| 18.45 | 18.46 | 18.32 | 18.38 | -0.43% | |
| 18.61 | 18.67 | 18.39 | 18.46 | -1.55% | |
| 18.79 | 18.83 | 18.72 | 18.75 | -0.64% | |
| 18.74 | 18.90 | 18.65 | 18.87 | +0.75% | |
| 18.70 | 18.77 | 18.67 | 18.73 | +0.59% | |
| 18.56 | 18.65 | 18.54 | 18.62 | +1.69% | |
| 18.51 | 18.55 | 18.31 | 18.31 | -0.54% | |
| 18.79 | 18.81 | 18.41 | 18.41 | -1.76% | |
| 18.88 | 18.94 | 18.67 | 18.74 | -1.58% | |
| 19.12 | 19.21 | 19.03 | 19.04 | -0.31% | |
| 19.09 | 19.18 | 19.05 | 19.10 | -1.14% | |
| 19.39 | 19.41 | 19.21 | 19.32 | +0.31% | |
| 19.22 | 19.30 | 19.18 | 19.26 | +1.10% | |
| 19.12 | 19.19 | 19.03 | 19.05 | -0.68% | |
| 19.13 | 19.23 | 19.08 | 19.18 | -0.05% | |
| 19.30 | 19.30 | 19.14 | 19.19 | +0.79% | |
| 19.37 | 19.39 | 18.97 | 19.04 | -0.94% | |
| 19.16 | 19.30 | 19.05 | 19.22 | +0.52% | |
| 19.21 | 19.33 | 19.09 | 19.12 | -1.54% | |
| 19.36 | 19.42 | 19.16 | 19.42 | +2.53% | |
| 19.20 | 19.31 | 18.84 | 18.94 | +2.21% | |
| 18.29 | 18.59 | 18.28 | 18.53 | +5.40% | |
| 17.59 | 17.89 | 17.55 | 17.58 | -1.01% | |
| 17.66 | 17.85 | 17.55 | 17.76 | -3.00% | |
| 18.27 | 18.37 | 18.05 | 18.31 | +1.89% | |
| 17.99 | 18.11 | 17.93 | 17.97 | +0.62% | |
| 17.90 | 17.96 | 17.78 | 17.86 | -2.35% | |
| 18.37 | 18.41 | 18.28 | 18.29 | +0.88% | |
| 17.92 | 18.24 | 17.79 | 18.13 | +2.55% | |
| 17.98 | 18.04 | 17.63 | 17.68 | -1.34% | |
| 17.60 | 17.99 | 17.54 | 17.92 | +0.50% | |
| 17.82 | 17.92 | 17.65 | 17.83 | -0.50% | |
| 17.61 | 18.01 | 17.59 | 17.92 | +4.00% | |
| 17.40 | 17.58 | 17.22 | 17.23 | -1.54% | |
| 17.56 | 17.58 | 17.39 | 17.50 | -1.46% | |
| 17.85 | 17.89 | 17.74 | 17.76 | 0.00% | |
| 17.75 | 17.85 | 17.66 | 17.76 | +1.43% | |
| 17.77 | 17.84 | 17.37 | 17.51 | -2.67% | |
| 18.17 | 18.26 | 17.99 | 17.99 | -2.07% | |
| 18.15 | 18.40 | 18.13 | 18.37 | +2.11% | |
| 18.16 | 18.19 | 17.92 | 17.99 | 0.00% | |
| 17.74 | 18.12 | 17.73 | 17.99 | +2.04% | |
| 17.56 | 17.74 | 17.52 | 17.63 | +1.03% | |
| 17.37 | 17.48 | 17.25 | 17.45 | +1.34% | |
| 17.16 | 17.34 | 17.02 | 17.22 | -0.75% | |
| 17.37 | 17.47 | 17.24 | 17.35 | +2.12% | |
| 17.20 | 17.23 | 16.84 | 16.99 | -1.68% | |
| 17.33 | 17.41 | 17.19 | 17.28 | -1.31% | |
| 17.56 | 17.62 | 17.35 | 17.51 | +4.41% | |
| 16.89 | 16.99 | 16.77 | 16.77 | +0.06% | |
| 17.06 | 17.13 | 16.66 | 16.76 | 0.00% | |
| 16.84 | 16.93 | 16.63 | 16.76 | +1.70% | |
| 16.69 | 16.71 | 16.40 | 16.48 | -0.60% | |
| 16.42 | 16.58 | 16.33 | 16.58 | +2.16% | |
| 15.75 | 16.25 | 15.60 | 16.23 | +4.31% | |
| 15.88 | 15.89 | 15.54 | 15.56 | -3.05% | |
| 16.29 | 16.33 | 15.71 | 16.05 | +0.88% | |
| 16.00 | 16.06 | 15.89 | 15.91 | +0.76% | |
| 16.10 | 16.11 | 15.69 | 15.79 | -2.47% | |
| 16.11 | 16.23 | 16.02 | 16.19 | +2.27% | |
| 16.06 | 16.08 | 15.83 | 15.83 | -1.98% | |
| 16.01 | 16.25 | 16.01 | 16.15 | +1.25% | |
| 15.80 | 15.97 | 15.79 | 15.95 | -0.56% | |
| 16.00 | 16.25 | 15.96 | 16.04 | +1.33% | |
| 15.90 | 16.01 | 15.77 | 15.83 | -1.74% | |
| 16.19 | 16.23 | 16.06 | 16.11 | -0.25% | |
| 16.08 | 16.17 | 16.00 | 16.15 | +3.13% | |
| 15.89 | 15.93 | 15.64 | 15.66 | -0.82% | |
| 15.54 | 15.90 | 15.50 | 15.79 | +0.19% | |
| 15.28 | 15.79 | 15.25 | 15.76 | +4.03% | |
| 15.26 | 15.31 | 15.10 | 15.15 | -0.92% | |
| 15.12 | 15.35 | 15.08 | 15.29 | +2.07% | |
| 14.99 | 15.04 | 14.91 | 14.98 | -0.93% | |
| 15.33 | 15.42 | 15.12 | 15.12 | -1.05% | |
| 15.12 | 15.35 | 15.11 | 15.28 | -0.39% | |
| 15.10 | 15.38 | 15.07 | 15.34 | -2.66% | |
| 15.90 | 15.92 | 15.71 | 15.76 | -0.44% | |
| 15.89 | 15.95 | 15.75 | 15.83 | +2.99% | |
| 15.61 | 15.67 | 15.32 | 15.37 | -1.54% | |
| 15.61 | 15.70 | 15.53 | 15.61 | +5.19% | |
| 15.03 | 15.07 | 14.73 | 14.84 | -1.59% | |
| 15.28 | 15.29 | 15.00 | 15.08 | -1.95% | |
| 15.25 | 15.50 | 15.21 | 15.38 | -3.33% | |
| 15.66 | 16.06 | 15.60 | 15.91 | +3.72% | |
| 15.57 | 15.58 | 15.34 | 15.34 | -2.23% | |
| 15.68 | 15.74 | 15.59 | 15.69 | +0.13% | |
| 15.64 | 15.74 | 15.62 | 15.67 | -0.57% | |
| 15.68 | 15.78 | 15.64 | 15.76 | +0.51% | |
| 15.76 | 15.88 | 15.50 | 15.68 | -1.82% | |
| 16.21 | 16.21 | 15.94 | 15.97 | -0.87% | |
| 16.45 | 16.54 | 16.10 | 16.11 | -2.54% | |
| 16.61 | 16.66 | 16.44 | 16.53 | -2.19% | |
| 17.05 | 17.19 | 16.90 | 16.90 | +1.50% | |
| 17.05 | 17.07 | 16.65 | 16.65 | -1.71% | |
| 17.03 | 17.07 | 16.91 | 16.94 | -0.59% | |
| 17.01 | 17.09 | 16.95 | 17.04 | +1.61% | |
| 16.41 | 16.81 | 16.38 | 16.77 | +1.33% | |
| 16.55 | 16.64 | 16.50 | 16.55 | +0.85% | |
| 16.18 | 16.54 | 16.15 | 16.41 | 0.00% | |
| 16.67 | 16.69 | 16.26 | 16.41 | +6.98% | |
| 15.17 | 15.39 | 15.09 | 15.34 | -0.26% | |
| 15.32 | 15.44 | 15.32 | 15.38 | +0.59% | |
| 15.05 | 15.42 | 15.03 | 15.29 | -1.67% | |
| 15.49 | 15.67 | 15.42 | 15.55 | +4.36% | |
| 14.68 | 14.96 | 14.53 | 14.90 | +4.12% | |
| 14.43 | 14.50 | 14.23 | 14.31 | +0.28% | |
| 14.36 | 14.52 | 14.24 | 14.27 | -0.21% | |
| 14.42 | 14.58 | 14.30 | 14.30 | -2.05% | |
| 14.64 | 14.68 | 14.41 | 14.60 | +1.39% | |
| 14.08 | 14.51 | 14.07 | 14.40 | +0.35% | |
| 14.33 | 14.57 | 14.19 | 14.35 | +3.31% | |
| 14.32 | 14.34 | 13.76 | 13.89 | -7.89% | |
| 14.74 | 15.18 | 14.70 | 15.08 | -1.37% | |
| 15.49 | 15.56 | 15.27 | 15.29 | -1.55% | |
| 15.66 | 15.75 | 15.45 | 15.53 | +0.91% | |
| 15.34 | 15.45 | 15.29 | 15.39 | +2.81% | |
| 15.33 | 15.40 | 14.91 | 14.97 | -2.28% | |
| 15.43 | 15.47 | 15.14 | 15.32 | -3.59% | |
| 15.90 | 15.96 | 15.77 | 15.89 | -0.69% | |
| 16.00 | 16.29 | 15.80 | 16.00 | +1.46% | |
| 15.36 | 15.83 | 15.18 | 15.77 | +1.61% | |
| 15.39 | 15.60 | 15.23 | 15.52 | -1.40% | |
| 15.91 | 15.98 | 15.57 | 15.74 | -2.36% | |
| 15.97 | 16.16 | 15.89 | 16.12 | +1.00% | |
| 15.61 | 16.06 | 15.48 | 15.96 | -1.85% | |
| 16.05 | 16.38 | 16.02 | 16.26 | -2.05% | |
| 16.97 | 16.98 | 16.49 | 16.60 | -2.70% | |
| 17.04 | 17.13 | 16.86 | 17.06 | +1.31% | |
| 16.62 | 16.87 | 16.59 | 16.84 | +1.57% | |
| 16.32 | 16.61 | 16.29 | 16.58 | -0.42% | |
| 16.87 | 16.93 | 16.49 | 16.65 | -1.19% | |
| 16.91 | 16.97 | 16.60 | 16.85 | +0.12% | |
| 16.70 | 16.83 | 16.55 | 16.83 | -1.92% | |
| 17.13 | 17.23 | 17.07 | 17.16 | +2.51% | |
| 16.35 | 16.82 | 16.31 | 16.74 | +4.17% | |
| 15.65 | 16.09 | 15.53 | 16.07 | -1.59% | |
| 16.71 | 16.82 | 16.12 | 16.33 | -2.51% | |
| 16.66 | 16.83 | 16.52 | 16.75 | +0.54% | |
| 16.81 | 16.89 | 16.51 | 16.66 | -2.06% | |
| 16.74 | 17.12 | 16.66 | 17.01 | -6.07% | |
| 18.03 | 18.14 | 17.98 | 18.11 | +2.61% | |
| 17.98 | 18.16 | 17.57 | 17.65 | -6.86% | |
| 19.21 | 19.36 | 18.81 | 18.95 | -0.63% | |
| 19.00 | 19.18 | 18.85 | 19.07 | +1.33% | |
| 18.41 | 18.84 | 18.41 | 18.82 | +3.24% | |
| 18.30 | 18.38 | 18.15 | 18.23 | -0.49% | |
| 18.39 | 18.46 | 18.04 | 18.32 | +0.60% | |
| 18.30 | 18.39 | 18.03 | 18.21 | -0.49% | |
| 18.48 | 18.55 | 18.06 | 18.30 | +2.23% | |
| 17.83 | 17.99 | 17.83 | 17.90 | +1.24% | |
| 17.62 | 17.68 | 17.49 | 17.68 | +0.17% | |
| 17.61 | 17.75 | 17.49 | 17.65 | -0.11% | |
| 17.34 | 17.71 | 17.31 | 17.67 | +1.32% | |
| 17.44 | 17.61 | 17.40 | 17.44 | -0.46% | |
| 17.34 | 17.59 | 17.30 | 17.52 | +2.22% | |
| 17.18 | 17.30 | 17.11 | 17.14 | +0.35% | |
| 17.08 | 17.11 | 16.98 | 17.08 | +0.71% | |
| 17.05 | 17.10 | 16.87 | 16.96 | -2.19% | |
| 17.24 | 17.38 | 17.24 | 17.34 | +0.46% | |
| 17.33 | 17.37 | 17.08 | 17.26 | -1.20% | |
| 17.30 | 17.47 | 17.26 | 17.47 | +2.52% | |
| 17.35 | 17.35 | 17.04 | 17.04 | -4.16% | |
| 18.17 | 18.19 | 17.78 | 17.78 | -1.71% | |
| 17.78 | 18.13 | 17.76 | 18.09 | +1.52% | |
| 17.83 | 17.85 | 17.68 | 17.82 | +1.83% | |
| 17.64 | 17.64 | 17.48 | 17.50 | -0.51% | |
| 17.68 | 17.69 | 17.59 | 17.59 | +0.23% | |
| 17.54 | 17.57 | 17.43 | 17.55 | -0.90% | |
| 17.71 | 17.75 | 17.66 | 17.71 | +0.28% | |
| 17.63 | 17.67 | 17.57 | 17.66 | +0.51% | |
| 17.44 | 17.63 | 17.43 | 17.57 | +0.51% | |
| 17.37 | 17.49 | 17.31 | 17.48 | +0.98% | |
| 17.28 | 17.40 | 17.24 | 17.31 | +0.99% | |
| 17.12 | 17.21 | 17.07 | 17.14 | +0.53% | |
| 17.21 | 17.25 | 17.04 | 17.05 | +0.06% | |
| 16.96 | 17.12 | 16.94 | 17.04 | +0.77% | |
| 16.82 | 16.94 | 16.80 | 16.91 | +2.48% | |
| 16.64 | 16.65 | 16.38 | 16.50 | -1.49% | |
| 16.65 | 16.80 | 16.61 | 16.75 | +0.72% | |
| 16.54 | 16.70 | 16.50 | 16.63 | +1.84% | |
| 16.55 | 16.61 | 16.33 | 16.33 | -1.15% | |
| 16.50 | 16.58 | 16.47 | 16.52 | +0.06% | |
| 16.73 | 16.73 | 16.42 | 16.51 | -1.02% | |
| 16.63 | 16.79 | 16.63 | 16.68 | +0.06% | |
| 16.76 | 16.82 | 16.55 | 16.67 | -1.42% | |
| 16.88 | 16.94 | 16.82 | 16.91 | +1.32% | |
| 16.69 | 16.82 | 16.67 | 16.69 | -0.24% | |
| 16.79 | 16.82 | 16.72 | 16.73 | +2.14% | |
| 16.37 | 16.51 | 16.35 | 16.38 | +2.70% | |
| 15.88 | 16.02 | 15.82 | 15.95 | +4.04% | |
| 15.28 | 15.35 | 15.24 | 15.33 | +0.66% | |
| 15.23 | 15.29 | 15.09 | 15.23 | +2.49% | |
| 15.36 | 15.40 | 14.85 | 14.86 | -2.94% | |
| 15.35 | 15.41 | 15.24 | 15.31 | -0.84% | |
| 15.26 | 15.53 | 15.25 | 15.44 | -0.52% | |
| 15.86 | 15.90 | 15.47 | 15.52 | -2.14% | |
| 15.92 | 15.97 | 15.79 | 15.86 | -2.22% | |
| 16.52 | 16.52 | 16.21 | 16.22 | -1.28% | |
| 16.30 | 16.47 | 16.30 | 16.43 | +0.98% | |
| 16.31 | 16.35 | 16.23 | 16.27 | +0.56% | |
| 16.07 | 16.20 | 16.04 | 16.18 | +1.63% | |
| 15.82 | 15.95 | 15.73 | 15.92 | +0.44% | |
| 15.84 | 15.90 | 15.74 | 15.85 | +2.26% | |
| 15.36 | 15.55 | 15.26 | 15.50 | +1.71% | |
| 15.15 | 15.39 | 15.10 | 15.24 | -1.55% | |
| 15.47 | 15.51 | 15.34 | 15.48 | +0.06% | |
| 15.31 | 15.47 | 15.30 | 15.47 | -0.13% | |
| 15.42 | 15.57 | 15.42 | 15.49 | +0.26% | |
| 15.58 | 15.65 | 15.41 | 15.45 | -0.83% | |
| 15.50 | 15.59 | 15.44 | 15.58 | -0.51% | |
| 15.62 | 15.69 | 15.56 | 15.66 | +2.09% | |
| 15.05 | 15.37 | 15.05 | 15.34 | +5.65% | |
| 14.67 | 14.69 | 14.52 | 14.52 | -0.62% | |
| 14.73 | 14.79 | 14.52 | 14.61 | +1.81% | |
| 14.48 | 14.48 | 14.35 | 14.35 | -0.69% | |
| 14.49 | 14.52 | 14.41 | 14.45 | +0.35% | |
| 14.49 | 14.63 | 14.33 | 14.40 | -1.30% | |
| 14.77 | 14.78 | 14.54 | 14.59 | -0.27% | |
| 14.70 | 14.77 | 14.56 | 14.63 | -0.41% | |
| 14.45 | 14.73 | 14.38 | 14.69 | +0.96% | |
| 14.46 | 14.59 | 14.46 | 14.55 | +1.11% | |
| 14.50 | 14.60 | 14.38 | 14.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NWG chart for longer ranges.