RWE Aktiengesellschaft (BIT:1RWE)
Italy · Delayed Price · Currency is EUR 35.46
+0.12 (0.34%)
At close: Sep 19, 2025
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 35.95 | 35.95 | 35.95 | 35.92 | 35.92 | -1.32% | 200 |
| Jul 30, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.08% | - |
| Jul 29, 2025 | 36.46 | 36.46 | 36.46 | 36.37 | 36.37 | 1.59% | 55 |
| Jul 28, 2025 | 35.96 | 35.96 | 35.96 | 35.80 | 35.80 | -1.02% | 130 |
| Jul 25, 2025 | 36.04 | 36.04 | 36.04 | 36.17 | 36.17 | -0.50% | 200 |
| Jul 24, 2025 | 36.57 | 37.72 | 36.25 | 36.35 | 36.35 | -1.33% | 435 |
| Jul 23, 2025 | 37.68 | 37.68 | 36.95 | 36.84 | 36.84 | -2.33% | 597 |
| Jul 22, 2025 | 37.45 | 37.53 | 37.39 | 37.72 | 37.72 | 1.59% | 1,080 |
| Jul 21, 2025 | 36.59 | 36.99 | 36.55 | 37.13 | 37.13 | 1.75% | 1,080 |
| Jul 18, 2025 | 36.34 | 36.57 | 36.34 | 36.49 | 36.49 | 0.86% | 1,994 |
| Jul 17, 2025 | 36.09 | 36.09 | 36.09 | 36.18 | 36.18 | -0.50% | 1,000 |
| Jul 16, 2025 | 36.36 | 36.36 | 36.22 | 36.36 | 36.36 | - | 2,000 |
| Jul 15, 2025 | 36.30 | 36.30 | 35.99 | 36.36 | 36.36 | 0.50% | 3,130 |
| Jul 14, 2025 | 36.07 | 36.07 | 36.07 | 36.18 | 36.18 | -0.03% | 100 |
| Jul 11, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.61% | - |