NatWest Group

NWG
🏛️ usa →
6.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.10 6.13 6.08 6.11 0.6M
2021-12-30 6.11 6.13 6.09 6.10 0.5M
2021-12-29 6.13 6.15 6.11 6.14 0.4M
2021-12-28 6.11 6.19 6.11 6.15 0.4M
2021-12-27 6.08 6.15 6.05 6.14 0.4M
2021-12-23 6.05 6.09 6.05 6.08 0.4M
2021-12-22 5.95 6.01 5.94 6.00 0.6M
2021-12-21 5.86 5.92 5.86 5.91 1.3M
2021-12-20 5.76 5.77 5.71 5.77 1.2M
2021-12-17 5.86 5.87 5.77 5.79 0.8M
2021-12-16 5.96 6.00 5.90 5.91 1.6M
2021-12-15 5.84 5.85 5.74 5.80 1.1M
2021-12-14 5.71 5.79 5.71 5.76 1.0M
2021-12-13 5.70 5.71 5.66 5.66 0.8M
2021-12-10 5.77 5.78 5.72 5.75 0.7M
2021-12-09 5.81 5.83 5.77 5.78 0.8M
2021-12-08 5.86 5.89 5.84 5.89 1.8M
2021-12-07 5.81 5.92 5.81 5.88 2.1M
2021-12-06 5.73 5.75 5.70 5.72 0.8M
2021-12-03 5.76 5.76 5.66 5.68 0.9M
2021-12-02 5.70 5.82 5.70 5.81 1.0M
2021-12-01 5.74 5.75 5.55 5.55 1.1M
2021-11-30 5.67 5.70 5.59 5.63 1.8M
2021-11-29 5.69 5.70 5.59 5.61 0.8M
2021-11-26 5.64 5.64 5.54 5.61 1.2M
2021-11-24 5.97 6.00 5.95 5.96 0.4M
2021-11-23 5.96 6.01 5.94 5.98 0.6M
2021-11-22 5.99 6.02 5.96 5.97 0.4M
2021-11-19 5.91 5.96 5.88 5.91 0.6M
2021-11-18 6.03 6.05 5.99 6.03 0.6M
2021-11-17 6.08 6.11 6.04 6.06 0.6M
2021-11-16 5.97 6.02 5.97 5.99 0.9M
2021-11-15 5.93 5.95 5.90 5.91 0.4M
2021-11-12 5.88 5.90 5.86 5.88 0.4M
2021-11-11 5.91 5.94 5.89 5.91 0.5M
2021-11-10 5.82 5.85 5.78 5.80 0.8M
2021-11-09 5.86 5.87 5.79 5.83 0.6M
2021-11-08 5.91 5.97 5.90 5.90 0.6M
2021-11-05 5.81 5.88 5.81 5.85 0.8M
2021-11-04 5.91 5.91 5.74 5.77 1.1M
2021-11-03 6.08 6.22 6.08 6.20 0.5M
2021-11-02 6.08 6.11 6.07 6.11 0.4M
2021-11-01 6.19 6.22 6.13 6.17 0.8M
2021-10-29 6.09 6.13 6.02 6.05 1.6M
2021-10-28 6.41 6.44 6.38 6.44 0.6M
2021-10-27 6.45 6.48 6.40 6.41 0.6M
2021-10-26 6.45 6.50 6.44 6.46 0.5M
2021-10-25 6.42 6.44 6.38 6.40 0.5M
2021-10-22 6.36 6.42 6.34 6.42 0.9M
2021-10-21 6.32 6.37 6.31 6.34 1.1M
2021-10-20 6.43 6.49 6.43 6.47 0.9M
2021-10-19 6.46 6.48 6.44 6.48 0.5M
2021-10-18 6.41 6.43 6.39 6.41 0.5M
2021-10-15 6.38 6.48 6.38 6.47 1.6M
2021-10-14 6.32 6.33 6.28 6.31 0.7M
2021-10-13 6.26 6.28 6.15 6.27 0.9M
2021-10-12 6.27 6.28 6.22 6.24 0.8M
2021-10-11 6.35 6.40 6.22 6.23 0.9M
2021-10-08 6.12 6.19 6.11 6.17 0.7M
2021-10-07 6.16 6.19 6.12 6.12 1.3M
2021-10-06 6.24 6.29 6.19 6.28 1.1M
2021-10-05 6.17 6.30 6.17 6.29 1.3M
2021-10-04 6.12 6.19 6.07 6.09 1.0M
2021-10-01 6.04 6.14 6.00 6.11 2.2M
2021-09-30 6.07 6.12 6.03 6.09 2.4M
2021-09-29 6.04 6.07 6.00 6.05 0.9M
2021-09-28 6.05 6.08 5.97 5.98 1.0M
2021-09-27 6.04 6.10 6.03 6.09 1.1M
2021-09-24 5.99 6.03 5.96 5.98 1.3M
2021-09-23 5.92 6.00 5.91 5.98 1.1M
2021-09-22 5.77 5.89 5.77 5.83 1.4M
2021-09-21 5.70 5.72 5.63 5.65 1.2M
2021-09-20 5.69 5.72 5.61 5.70 2.0M
2021-09-17 5.93 5.94 5.82 5.84 0.7M
2021-09-16 5.88 5.91 5.84 5.87 0.9M
2021-09-15 5.80 5.87 5.80 5.85 0.9M
2021-09-14 5.86 5.88 5.72 5.74 0.9M
2021-09-13 5.81 5.85 5.78 5.81 1.6M
2021-09-10 5.77 5.78 5.71 5.72 0.7M
2021-09-09 5.75 5.82 5.74 5.76 0.8M
2021-09-08 5.80 5.83 5.76 5.77 0.9M
2021-09-07 5.91 5.94 5.84 5.85 0.7M
2021-09-03 5.88 5.95 5.88 5.94 0.9M
2021-09-02 5.86 5.92 5.86 5.89 0.5M
2021-09-01 5.87 5.90 5.85 5.86 0.6M
2021-08-31 5.90 5.94 5.83 5.84 1.4M
2021-08-30 6.01 6.02 5.92 5.93 0.5M
2021-08-27 5.96 6.03 5.96 6.02 0.4M
2021-08-26 5.99 6.04 5.93 5.94 0.6M
2021-08-25 5.87 5.95 5.85 5.94 1.1M
2021-08-24 5.78 5.88 5.78 5.86 0.9M
2021-08-23 5.81 5.85 5.81 5.84 0.9M
2021-08-20 5.77 5.83 5.75 5.81 0.8M
2021-08-19 5.82 5.85 5.77 5.80 1.2M
2021-08-18 5.81 5.90 5.80 5.82 0.8M
2021-08-17 5.92 5.95 5.80 5.85 0.9M
2021-08-16 6.02 6.05 5.99 6.04 0.8M
2021-08-13 6.11 6.13 6.06 6.09 0.8M
2021-08-12 6.11 6.14 6.07 6.10 0.8M
2021-08-11 6.08 6.14 6.08 6.14 0.8M
2021-08-10 5.97 6.03 5.96 6.01 0.8M
2021-08-09 5.99 6.04 5.97 6.02 0.8M
2021-08-06 5.93 5.99 5.91 5.99 0.8M
2021-08-05 5.82 5.89 5.81 5.87 0.6M
2021-08-04 5.82 5.85 5.80 5.80 1.0M
2021-08-03 5.77 5.83 5.70 5.81 1.2M
2021-08-02 5.71 5.77 5.62 5.65 1.4M
2021-07-30 5.60 5.67 5.57 5.59 1.4M
2021-07-29 5.71 5.75 5.68 5.71 0.6M
2021-07-28 5.62 5.65 5.56 5.62 0.6M
2021-07-27 5.51 5.60 5.49 5.59 1.3M
2021-07-26 5.47 5.58 5.45 5.57 1.0M
2021-07-23 5.52 5.53 5.46 5.47 1.4M
2021-07-22 5.39 5.39 5.32 5.33 1.3M
2021-07-21 5.40 5.50 5.40 5.49 1.2M
2021-07-20 5.10 5.28 5.08 5.26 1.5M
2021-07-19 5.30 5.32 5.20 5.23 1.5M
2021-07-16 5.62 5.64 5.45 5.47 1.3M
2021-07-15 5.63 5.70 5.60 5.64 0.8M
2021-07-14 5.74 5.78 5.65 5.69 1.8M
2021-07-13 5.69 5.69 5.58 5.59 1.0M
2021-07-12 5.63 5.80 5.62 5.78 1.2M
2021-07-09 5.54 5.65 5.51 5.63 1.1M
2021-07-08 5.41 5.45 5.36 5.37 1.4M
2021-07-07 5.57 5.61 5.53 5.58 0.7M
2021-07-06 5.71 5.71 5.57 5.59 1.1M
2021-07-02 5.68 5.68 5.60 5.61 0.5M
2021-07-01 5.68 5.72 5.66 5.72 0.9M
2021-06-30 5.61 5.67 5.59 5.64 0.7M
2021-06-29 5.65 5.69 5.63 5.63 0.8M
2021-06-28 5.75 5.75 5.66 5.69 1.1M
2021-06-25 5.81 5.81 5.77 5.79 0.7M
2021-06-24 5.80 5.86 5.78 5.85 0.5M
2021-06-23 5.74 5.77 5.72 5.75 0.7M
2021-06-22 5.67 5.71 5.62 5.70 1.0M
2021-06-21 5.59 5.67 5.58 5.66 1.4M
2021-06-18 5.62 5.64 5.56 5.56 2.0M
2021-06-17 5.85 5.88 5.67 5.71 1.4M
2021-06-16 5.84 5.89 5.77 5.85 1.3M
2021-06-15 5.81 5.86 5.79 5.85 1.1M
2021-06-14 5.84 5.85 5.78 5.80 0.9M
2021-06-11 5.79 5.84 5.79 5.84 0.4M
2021-06-10 5.86 5.87 5.77 5.78 0.7M
2021-06-09 5.83 5.83 5.78 5.78 0.8M
2021-06-08 5.93 5.96 5.90 5.92 1.2M
2021-06-07 5.97 6.01 5.95 6.01 0.9M
2021-06-04 5.94 5.97 5.90 5.96 1.5M
2021-06-03 5.94 5.98 5.92 5.98 1.6M
2021-06-02 5.94 5.99 5.92 5.98 2.1M
2021-06-01 5.94 5.98 5.92 5.95 1.9M
2021-05-28 5.89 5.95 5.88 5.95 1.8M
2021-05-27 5.84 5.94 5.83 5.92 1.5M
2021-05-26 5.64 5.74 5.61 5.71 0.9M
2021-05-25 5.77 5.80 5.70 5.70 1.1M
2021-05-24 5.72 5.78 5.69 5.77 0.8M
2021-05-21 5.74 5.77 5.71 5.76 1.2M
2021-05-20 5.68 5.77 5.64 5.75 1.6M
2021-05-19 5.61 5.66 5.55 5.65 1.5M
2021-05-18 5.65 5.69 5.61 5.62 1.4M
2021-05-17 5.47 5.53 5.43 5.51 1.3M
2021-05-14 5.43 5.53 5.42 5.50 1.3M
2021-05-13 5.29 5.40 5.29 5.37 2.0M
2021-05-12 5.39 5.40 5.28 5.29 1.7M
2021-05-11 5.43 5.48 5.37 5.43 2.6M
2021-05-10 5.73 5.80 5.41 5.42 4.8M
2021-05-07 5.52 5.63 5.51 5.62 1.4M
2021-05-06 5.55 5.56 5.44 5.49 1.8M
2021-05-05 5.45 5.55 5.42 5.53 0.7M
2021-05-04 5.42 5.45 5.33 5.38 1.2M
2021-05-03 5.47 5.52 5.44 5.50 0.5M
2021-04-30 5.43 5.45 5.38 5.41 1.1M
2021-04-29 5.49 5.50 5.43 5.49 1.9M
2021-04-28 5.66 5.70 5.62 5.65 2.2M
2021-04-27 5.53 5.61 5.51 5.59 1.1M
2021-04-26 5.45 5.50 5.45 5.47 1.2M
2021-04-23 5.27 5.43 5.26 5.40 0.8M
2021-04-22 5.27 5.30 5.24 5.26 1.0M
2021-04-21 5.29 5.39 5.26 5.37 1.5M
2021-04-20 5.42 5.42 5.31 5.33 1.5M
2021-04-19 5.53 5.56 5.49 5.50 0.8M
2021-04-16 5.44 5.51 5.43 5.49 1.0M
2021-04-15 5.40 5.40 5.33 5.37 1.1M
2021-04-14 5.38 5.44 5.38 5.39 1.5M
2021-04-13 5.39 5.44 5.37 5.41 1.4M
2021-04-12 5.44 5.47 5.42 5.45 0.7M
2021-04-09 5.38 5.39 5.35 5.37 0.7M
2021-04-08 5.45 5.45 5.40 5.40 1.1M
2021-04-07 5.39 5.47 5.39 5.45 1.6M
2021-04-06 5.42 5.48 5.37 5.38 1.4M
2021-04-05 5.50 5.52 5.45 5.46 0.9M
2021-04-01 5.38 5.43 5.37 5.43 0.9M
2021-03-31 5.39 5.47 5.37 5.37 1.7M
2021-03-30 5.27 5.41 5.27 5.40 1.8M
2021-03-29 5.26 5.26 5.17 5.21 2.4M
2021-03-26 5.26 5.31 5.22 5.27 1.9M
2021-03-25 5.13 5.26 5.09 5.23 2.7M
2021-03-24 5.32 5.39 5.28 5.29 1.9M
2021-03-23 5.31 5.38 5.25 5.27 2.4M
2021-03-22 5.42 5.42 5.35 5.37 1.9M
2021-03-19 5.26 5.34 5.17 5.29 2.0M
2021-03-18 5.26 5.33 5.18 5.19 2.5M
2021-03-17 5.20 5.24 5.16 5.22 1.3M
2021-03-16 5.15 5.16 5.10 5.13 1.8M
2021-03-15 5.24 5.27 5.16 5.27 1.3M
2021-03-12 5.24 5.33 5.21 5.33 1.4M
2021-03-11 5.19 5.22 5.15 5.19 0.8M
2021-03-10 5.20 5.25 5.17 5.23 1.9M
2021-03-09 5.26 5.31 5.20 5.24 2.5M
2021-03-08 5.23 5.36 5.21 5.30 2.1M
2021-03-05 5.31 5.32 5.15 5.28 2.9M
2021-03-04 5.22 5.25 5.07 5.15 3.6M
2021-03-03 5.23 5.35 5.23 5.29 2.9M
2021-03-02 5.15 5.22 5.14 5.17 1.9M
2021-03-01 5.14 5.18 5.12 5.15 1.0M
2021-02-26 5.12 5.14 5.06 5.08 2.1M
2021-02-25 5.25 5.29 5.08 5.13 2.0M
2021-02-24 5.21 5.27 5.20 5.25 1.5M
2021-02-23 5.19 5.26 5.09 5.21 2.1M
2021-02-22 5.03 5.15 5.01 5.08 1.5M
2021-02-19 4.95 5.12 4.94 5.01 2.1M
2021-02-18 4.81 4.85 4.73 4.77 1.5M
2021-02-17 4.85 4.94 4.82 4.92 1.7M
2021-02-16 4.91 5.06 4.91 5.05 2.1M
2021-02-12 4.69 4.74 4.68 4.73 1.0M
2021-02-11 4.72 4.76 4.68 4.75 1.4M
2021-02-10 4.82 4.85 4.76 4.81 1.0M
2021-02-09 4.76 4.81 4.73 4.78 2.0M
2021-02-08 4.71 4.80 4.69 4.72 2.6M
2021-02-05 4.57 4.66 4.52 4.60 2.3M
2021-02-04 4.43 4.50 4.30 4.43 3.0M
2021-02-03 4.16 4.22 4.16 4.19 0.7M
2021-02-02 4.17 4.22 4.15 4.20 0.9M
2021-02-01 4.11 4.12 4.06 4.10 0.8M
2021-01-29 4.03 4.04 3.95 3.98 1.3M
2021-01-28 4.04 4.12 4.02 4.09 1.3M
2021-01-27 3.99 4.03 3.94 3.96 1.3M
2021-01-26 4.17 4.21 4.15 4.16 0.8M
2021-01-25 4.12 4.16 4.09 4.11 1.0M
2021-01-22 4.20 4.23 4.17 4.19 1.0M
2021-01-21 4.33 4.34 4.25 4.28 1.0M
2021-01-20 4.22 4.26 4.19 4.26 1.3M
2021-01-19 4.26 4.29 4.23 4.25 0.7M
2021-01-15 4.32 4.35 4.26 4.30 0.9M
2021-01-14 4.35 4.41 4.35 4.39 0.8M
2021-01-13 4.34 4.37 4.31 4.35 1.0M
2021-01-12 4.42 4.44 4.37 4.43 1.1M
2021-01-11 4.29 4.40 4.27 4.39 1.0M
2021-01-08 4.47 4.48 4.40 4.46 0.8M
2021-01-07 4.47 4.54 4.46 4.50 0.8M
2021-01-06 4.41 4.57 4.38 4.52 1.6M
2021-01-05 4.19 4.27 4.18 4.26 1.2M
2021-01-04 4.35 4.36 4.22 4.25 1.1M