RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	42.30	42.49	42.30	42.61	42.61	0.16%	598
Nov 4, 2025	42.62	42.63	42.45	42.54	42.54	-0.95%	385
Nov 3, 2025	42.82	43.00	42.65	42.95	42.95	0.73%	1,827
Oct 31, 2025	42.72	43.17	42.65	42.64	42.64	-0.74%	1,065
Oct 30, 2025	42.27	42.82	42.24	42.96	42.96	1.39%	3,160
Oct 29, 2025	40.96	42.37	40.96	42.37	42.37	3.04%	873
Oct 28, 2025	40.66	41.21	40.66	41.12	41.12	1.43%	695
Oct 27, 2025	40.83	40.83	40.58	40.54	40.54	-0.27%	348
Oct 24, 2025	40.30	40.67	40.30	40.65	40.65	0.69%	375
Oct 23, 2025	40.28	40.30	40.28	40.37	40.37	-0.32%	156
Oct 22, 2025	41.14	41.20	40.67	40.50	40.50	-0.32%	343
Oct 21, 2025	40.81	41.00	40.70	40.63	40.63	-1.05%	4,081
Oct 20, 2025	41.06	41.06	41.06	41.06	41.06	0.05%	-
Oct 17, 2025	40.68	41.09	40.68	41.04	41.04	-1.01%	170
Oct 16, 2025	41.13	41.22	41.00	41.46	41.46	1.15%	470
Oct 15, 2025	40.88	40.88	40.42	40.99	40.99	1.09%	3,445
Oct 14, 2025	41.01	41.01	40.39	40.55	40.55	-1.03%	916
Oct 13, 2025	40.38	40.86	40.38	40.97	40.97	1.04%	627
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