RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	51.22	51.76	51.22	51.70	51.70	1.33%	602
Jan 20, 2026	51.10	51.10	50.68	51.02	51.02	-0.93%	358
Jan 19, 2026	49.59	51.20	49.59	51.50	51.50	-	219
Jan 16, 2026	50.90	51.60	50.90	51.50	51.50	1.46%	711
Jan 15, 2026	49.89	50.62	49.89	50.76	50.76	2.82%	948
Jan 14, 2026	49.49	49.80	49.07	49.37	49.37	2.79%	496
Jan 13, 2026	48.20	48.28	47.77	48.03	48.03	-0.62%	703
Jan 12, 2026	48.14	48.39	48.00	48.33	48.33	0.75%	1,388
Jan 9, 2026	47.92	48.01	47.59	47.97	47.97	-2.10%	566
Jan 8, 2026	49.00	49.00	49.00	49.00	49.00	1.79%	42
Jan 7, 2026	48.60	48.62	47.99	48.14	48.14	0.56%	35
Jan 6, 2026	47.31	48.20	47.31	47.87	47.87	1.81%	1,620
Jan 5, 2026	46.73	46.80	46.50	47.02	47.02	0.21%	740
Jan 2, 2026	46.74	47.00	45.44	46.92	46.92	-0.17%	1,378
Dec 30, 2025	44.94	47.00	44.94	47.00	47.00	4.40%	151
Dec 29, 2025	44.83	45.06	44.70	45.02	45.02	0.65%	209
Dec 23, 2025	44.50	44.76	44.50	44.73	44.73	1.47%	190
Dec 22, 2025	44.20	44.20	44.02	44.08	44.08	-0.92%	559
Dec 19, 2025	44.00	44.54	44.00	44.49	44.49	1.69%	700
Dec 18, 2025	43.83	43.90	43.70	43.75	43.75	-10.51%	634
Dec 17, 2025	44.62	48.89	43.77	48.89	48.89	11.77%	635
Dec 16, 2025	44.00	44.40	43.94	43.74	43.74	-0.11%	280
Dec 15, 2025	43.46	43.54	43.40	43.79	43.79	0.88%	600
Dec 12, 2025	43.13	43.21	43.13	43.41	43.41	0.58%	106
Dec 11, 2025	43.23	43.43	43.00	43.16	43.16	-0.69%	784
Dec 10, 2025	43.48	43.57	43.35	43.46	43.46	-0.53%	447
Dec 9, 2025	43.40	43.67	43.40	43.69	43.69	0.65%	169
Dec 8, 2025	43.50	43.50	43.18	43.41	43.41	1.05%	270
Dec 5, 2025	43.15	43.17	42.84	42.96	42.96	-1.33%	1,522
Dec 4, 2025	42.92	43.54	42.79	43.54	43.54	-0.09%	1,120
Dec 3, 2025	43.78	43.96	43.78	43.58	43.58	0.74%	22
Dec 2, 2025	43.29	43.46	43.29	43.26	43.26	-0.30%	16
Dec 1, 2025	43.63	43.63	43.58	43.39	43.39	-0.23%	285
Nov 28, 2025	43.54	43.70	43.54	43.49	43.49	-0.07%	330
Nov 27, 2025	43.52	43.52	43.52	43.52	43.52	-1.16%	-
Nov 26, 2025	43.46	43.92	43.46	44.03	44.03	1.29%	1,092
Nov 25, 2025	43.67	44.08	43.38	43.47	43.47	-1.29%	422
Nov 24, 2025	44.14	44.18	44.14	44.04	44.04	-	531
Nov 21, 2025	43.90	44.06	43.90	44.04	44.04	-2.33%	240
Nov 20, 2025	44.30	45.28	44.30	45.09	45.09	2.38%	406
Nov 19, 2025	44.30	44.48	44.28	44.04	44.04	-1.74%	247
Nov 18, 2025	45.04	45.04	44.92	44.82	44.82	-1.69%	335
Nov 17, 2025	46.00	46.00	45.66	45.59	45.59	0.07%	500
Nov 14, 2025	45.25	45.35	45.12	45.56	45.56	-0.50%	525
Nov 13, 2025	46.00	46.08	45.66	45.79	45.79	-2.07%	387
Nov 12, 2025	44.70	46.94	44.15	46.76	46.76	9.12%	2,412
Nov 11, 2025	43.50	43.50	42.90	42.85	42.85	-1.56%	2,571
Nov 10, 2025	43.36	43.71	43.36	43.53	43.53	1.90%	523
Nov 7, 2025	43.42	43.42	42.59	42.72	42.72	-0.95%	565
Nov 6, 2025	43.18	43.60	43.05	43.13	43.13	1.22%	430