RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	40.47	40.83	40.47	40.55	40.55	0.25%	1,211
Oct 9, 2025	40.74	40.74	40.35	40.45	40.45	-0.22%	315
Oct 8, 2025	40.32	40.80	40.30	40.54	40.54	1.78%	735
Oct 7, 2025	39.80	39.80	39.72	39.83	39.83	0.13%	62
Oct 6, 2025	39.38	39.75	39.38	39.78	39.78	1.40%	555
Oct 3, 2025	39.33	39.33	39.06	39.23	39.23	0.69%	866
Oct 2, 2025	40.47	40.47	38.66	38.96	38.96	-0.51%	1,690
Oct 1, 2025	38.80	39.15	38.80	39.16	39.16	3.52%	395
Sep 30, 2025	37.55	37.55	37.55	37.83	37.83	0.16%	150
Sep 29, 2025	36.61	37.92	36.61	37.77	37.77	-0.13%	1,919
Sep 26, 2025	37.32	37.90	37.32	37.82	37.82	1.29%	126
Sep 25, 2025	37.33	37.40	37.25	37.34	37.34	0.38%	128
Sep 24, 2025	36.92	36.94	36.92	37.20	37.20	1.64%	363
Sep 23, 2025	36.90	36.92	36.45	36.60	36.60	0.94%	2,110
Sep 22, 2025	36.05	36.32	36.05	36.26	36.26	2.26%	1,540
Sep 19, 2025	35.29	35.39	35.29	35.46	35.46	0.34%	190
Sep 18, 2025	35.43	35.48	35.31	35.34	35.34	-1.06%	1,079
Sep 17, 2025	35.91	36.16	35.71	35.72	35.72	-0.14%	190
Sep 16, 2025	35.96	36.16	35.80	35.77	35.77	-1.16%	3,852
Sep 15, 2025	35.89	36.12	35.89	36.19	36.19	0.84%	1,881
Sep 12, 2025	36.04	36.08	35.99	35.89	35.89	0.50%	504
Sep 11, 2025	35.71	35.71	35.71	35.71	35.71	-0.08%	-
Sep 10, 2025	35.74	35.74	35.74	35.74	35.74	-0.08%	-
Sep 9, 2025	35.70	35.86	35.70	35.77	35.77	0.31%	1,060
Sep 8, 2025	35.34	35.60	35.33	35.66	35.66	1.68%	2,270
Sep 5, 2025	34.97	34.97	34.97	35.07	35.07	0.80%	90
Sep 4, 2025	34.44	34.84	34.44	34.79	34.79	2.23%	334
Sep 3, 2025	33.90	34.13	33.80	34.03	34.03	0.44%	293
Sep 2, 2025	33.94	34.03	33.87	33.88	33.88	-1.45%	323
Sep 1, 2025	34.17	34.39	34.17	34.38	34.38	0.12%	175
Aug 29, 2025	34.34	34.34	34.34	34.34	34.34	-0.81%	-
Aug 28, 2025	34.81	34.81	34.53	34.62	34.62	-0.86%	961
Aug 27, 2025	35.11	35.11	35.04	34.92	34.92	-0.37%	305
Aug 26, 2025	35.07	35.07	35.07	35.05	35.05	-0.60%	30
Aug 25, 2025	35.05	35.10	35.05	35.26	35.26	-1.43%	3,870
Aug 22, 2025	35.76	35.76	35.45	35.77	35.77	0.45%	275
Aug 21, 2025	35.47	35.63	35.47	35.61	35.61	0.45%	65
Aug 20, 2025	35.43	35.43	35.43	35.45	35.45	0.06%	50
Aug 19, 2025	35.46	35.58	35.46	35.43	35.43	0.77%	143
Aug 18, 2025	35.73	35.74	35.02	35.16	35.16	2.00%	760
Aug 14, 2025	34.35	34.49	33.97	34.47	34.47	-2.93%	1,837
Aug 13, 2025	35.51	35.51	35.51	35.51	35.51	-0.14%	-
Aug 12, 2025	35.72	35.72	35.48	35.56	35.56	0.28%	140
Aug 11, 2025	35.70	35.70	34.97	35.46	35.46	-1.58%	2,920
Aug 8, 2025	36.37	36.56	36.33	36.03	36.03	-0.33%	611
Aug 7, 2025	36.40	36.40	36.09	36.15	36.15	-1.53%	499
Aug 6, 2025	36.71	36.77	36.71	36.71	36.71	0.58%	560
Aug 5, 2025	36.38	36.38	36.38	36.50	36.50	0.52%	60
Aug 4, 2025	36.31	36.31	36.31	36.31	36.31	1.11%	-
Aug 1, 2025	35.69	35.95	35.69	35.91	35.91	-0.03%	281