RWE Aktiengesellschaft (BIT:1RWE)
Italy · Delayed Price · Currency is EUR 35.56
+0.10 (0.28%)
At close: Aug 12, 2025, 5:30 PM CET
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 35.72 | 35.72 | 35.48 | 35.56 | - | 0.28% | 140 |
| Aug 11, 2025 | 35.70 | 35.70 | 34.97 | 35.46 | - | -1.58% | 2,920 |
| Aug 8, 2025 | 36.37 | 36.56 | 36.03 | 36.03 | - | -0.33% | 611 |
| Aug 7, 2025 | 36.40 | 36.40 | 36.09 | 36.15 | - | -1.53% | 499 |
| Aug 6, 2025 | 36.71 | 36.77 | 36.71 | 36.71 | - | 0.58% | 560 |
| Aug 5, 2025 | 36.38 | 36.50 | 36.38 | 36.50 | - | 0.52% | 60 |
| Aug 4, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | - | 1.11% | - |
| Aug 1, 2025 | 35.69 | 35.95 | 35.69 | 35.91 | - | -0.03% | 281 |
| Jul 31, 2025 | 35.95 | 35.95 | 35.92 | 35.92 | - | -1.32% | 200 |
| Jul 30, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | 0.08% | - |
| Jul 29, 2025 | 36.46 | 36.46 | 36.37 | 36.37 | - | 1.59% | 55 |
| Jul 28, 2025 | 35.96 | 35.96 | 35.80 | 35.80 | - | -1.02% | 130 |
| Jul 25, 2025 | 36.04 | 36.17 | 36.04 | 36.17 | - | -0.50% | 200 |
| Jul 24, 2025 | 36.57 | 37.72 | 36.25 | 36.35 | - | -1.33% | 435 |
| Jul 23, 2025 | 37.68 | 37.68 | 36.84 | 36.84 | - | -2.33% | 597 |
| Jul 22, 2025 | 37.45 | 37.72 | 37.39 | 37.72 | - | 1.59% | 1,080 |
| Jul 21, 2025 | 36.59 | 37.13 | 36.55 | 37.13 | - | 1.75% | 1,080 |
| Jul 18, 2025 | 36.34 | 36.57 | 36.34 | 36.49 | - | 0.86% | 1,994 |
| Jul 17, 2025 | 36.09 | 36.18 | 36.09 | 36.18 | - | -0.50% | 1,000 |
| Jul 16, 2025 | 36.36 | 36.36 | 36.22 | 36.36 | - | - | 2,000 |
| Jul 15, 2025 | 36.30 | 36.36 | 35.99 | 36.36 | - | 0.50% | 3,130 |
| Jul 14, 2025 | 36.07 | 36.18 | 36.07 | 36.18 | - | -0.03% | 100 |
| Jul 11, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | - | 0.61% | - |
| Jul 10, 2025 | 36.30 | 36.30 | 35.97 | 35.97 | - | -0.22% | 2,150 |
| Jul 9, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | - | 1.61% | - |
| Jul 8, 2025 | 35.62 | 35.73 | 35.48 | 35.48 | - | -0.98% | 1,170 |
| Jul 7, 2025 | 36.18 | 36.18 | 35.83 | 35.83 | - | -1.02% | 2,077 |
| Jul 4, 2025 | 36.21 | 36.21 | 36.20 | 36.20 | - | -0.06% | 100 |
| Jul 3, 2025 | 36.25 | 36.37 | 36.22 | 36.22 | - | 0.81% | 170 |
| Jul 2, 2025 | 36.61 | 36.61 | 35.93 | 35.93 | - | -0.25% | 470 |
| Jul 1, 2025 | 35.97 | 36.46 | 35.87 | 36.02 | - | 1.52% | 442 |
| Jun 30, 2025 | 35.78 | 35.91 | 35.24 | 35.48 | - | -0.84% | 739 |
| Jun 27, 2025 | 35.83 | 36.18 | 35.78 | 35.78 | - | -0.03% | 670 |
| Jun 26, 2025 | 35.87 | 35.87 | 35.69 | 35.79 | - | 0.06% | 247 |
| Jun 25, 2025 | 35.88 | 35.88 | 35.77 | 35.77 | - | -0.61% | 120 |
| Jun 24, 2025 | 35.43 | 35.99 | 35.43 | 35.99 | - | 0.33% | 642 |
| Jun 23, 2025 | 35.49 | 35.98 | 35.46 | 35.87 | - | 1.76% | 1,029 |
| Jun 20, 2025 | 35.28 | 35.35 | 35.25 | 35.25 | - | 0.57% | 440 |
| Jun 19, 2025 | 34.88 | 35.15 | 34.88 | 35.05 | - | -0.34% | 741 |
| Jun 18, 2025 | 35.16 | 35.17 | 35.16 | 35.17 | - | -0.93% | 473 |
| Jun 17, 2025 | 35.35 | 35.55 | 35.32 | 35.50 | - | -0.67% | 2,289 |
| Jun 16, 2025 | 35.62 | 35.92 | 35.53 | 35.74 | - | 0.53% | 593 |
| Jun 13, 2025 | 35.43 | 35.61 | 35.37 | 35.55 | - | 0.85% | 2,074 |
| Jun 12, 2025 | 34.65 | 35.25 | 34.37 | 35.25 | - | 1.61% | 2,304 |
| Jun 11, 2025 | 34.46 | 34.69 | 34.37 | 34.69 | - | 2.36% | 1,120 |
| Jun 10, 2025 | 33.37 | 33.89 | 33.37 | 33.89 | - | 1.22% | 1,500 |
| Jun 9, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | - | 0.30% | - |
| Jun 6, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | - | 0.54% | - |
| Jun 5, 2025 | 33.39 | 33.39 | 33.20 | 33.20 | - | -0.42% | 146 |
| Jun 4, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | - | 0.21% | - |