RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	58.86	59.26	58.50	58.68	58.68	-0.54%	1,267,451
Apr 2, 2026	58.38	59.20	57.92	59.00	59.00	0.48%	1,467,508
Apr 1, 2026	58.38	58.98	57.92	58.72	58.72	1.80%	2,200,402
Mar 31, 2026	56.62	57.94	56.14	57.68	57.68	2.16%	5,378,630
Mar 30, 2026	54.54	56.46	54.48	56.46	56.46	3.29%	1,622,704
Mar 27, 2026	56.22	56.34	53.70	54.66	54.66	-2.39%	1,702,062
Mar 26, 2026	56.70	57.00	55.50	56.00	56.00	-1.65%	1,021,183
Mar 25, 2026	55.50	56.94	55.34	56.94	56.94	3.19%	1,584,999
Mar 24, 2026	55.00	55.54	54.56	55.18	55.18	0.44%	1,117,888
Mar 23, 2026	54.94	56.36	54.44	54.94	54.94	-2.21%	2,478,731
Mar 20, 2026	58.04	58.62	55.66	56.18	56.18	-2.74%	4,516,352
Mar 19, 2026	57.46	58.38	57.16	57.76	57.76	-0.35%	2,041,265
Mar 18, 2026	58.90	58.90	57.32	57.96	57.96	-1.16%	1,997,485
Mar 17, 2026	57.50	58.64	57.50	58.64	58.64	2.41%	1,795,083
Mar 16, 2026	56.88	57.46	56.64	57.26	57.26	0.42%	1,527,121
Mar 13, 2026	55.54	57.48	55.14	57.02	57.02	2.55%	2,260,450
Mar 12, 2026	52.74	56.12	52.70	55.60	55.60	3.85%	4,123,522
Mar 11, 2026	53.60	54.24	52.76	53.54	53.54	-1.25%	1,901,438
Mar 10, 2026	54.04	54.98	53.82	54.22	54.22	1.73%	1,850,437
Mar 9, 2026	52.10	53.32	51.40	53.30	53.30	0.91%	1,518,335
Mar 6, 2026	52.56	53.02	51.86	52.82	52.82	0.42%	1,891,472
Mar 5, 2026	53.20	53.88	52.54	52.60	52.60	-1.39%	1,567,097
Mar 4, 2026	52.92	53.86	52.80	53.34	53.34	0.26%	1,603,383
Mar 3, 2026	53.20	53.60	51.90	53.20	53.20	-3.10%	3,947,015
Mar 2, 2026	55.20	55.62	54.02	54.90	54.90	0.66%	2,464,844
Feb 27, 2026	54.26	54.94	53.64	54.54	54.54	1.22%	2,499,603
Feb 26, 2026	54.14	54.90	53.28	53.88	53.88	-0.88%	1,823,626
Feb 25, 2026	52.46	54.36	52.28	54.36	54.36	3.19%	2,480,122
Feb 24, 2026	52.00	52.78	51.66	52.68	52.68	1.93%	1,702,640
Feb 23, 2026	52.00	52.26	51.40	51.68	51.68	-0.31%	1,108,993
Feb 20, 2026	51.30	52.20	51.20	51.84	51.84	0.74%	2,424,941
Feb 19, 2026	51.94	52.24	50.76	51.46	51.46	-2.43%	1,765,346
Feb 18, 2026	51.68	52.92	51.40	52.74	52.74	2.01%	1,916,212
Feb 17, 2026	50.68	51.70	50.24	51.70	51.70	2.38%	1,858,833
Feb 16, 2026	49.86	50.56	49.17	50.50	50.50	1.10%	2,590,615
Feb 13, 2026	50.92	51.58	49.25	49.95	49.95	-4.13%	6,694,669
Feb 12, 2026	54.30	54.36	51.70	52.10	52.10	-3.95%	3,167,236
Feb 11, 2026	53.86	54.68	53.48	54.24	54.24	1.38%	2,282,196
Feb 10, 2026	53.30	53.54	52.82	53.50	53.50	-0.11%	1,253,722
Feb 9, 2026	53.24	53.66	52.88	53.56	53.56	1.44%	1,078,760
Feb 6, 2026	52.86	53.32	52.48	52.80	52.80	0.61%	3,240,366
Feb 5, 2026	53.16	53.44	51.48	52.48	52.48	-2.42%	2,496,215
Feb 4, 2026	54.56	54.76	53.72	53.78	53.78	-1.28%	1,582,439
Feb 3, 2026	53.04	54.70	52.72	54.48	54.48	1.95%	2,019,843
Feb 2, 2026	53.32	53.98	53.20	53.44	53.44	-0.15%	1,537,365
Jan 30, 2026	53.14	54.26	53.06	53.52	53.52	0.30%	1,402,809
Jan 29, 2026	53.30	53.86	52.90	53.36	53.36	0.79%	2,689,455
Jan 28, 2026	53.00	53.36	52.40	52.94	52.94	0.23%	1,130,486
Jan 27, 2026	52.50	52.92	51.94	52.82	52.82	1.30%	1,264,223
Jan 26, 2026	51.50	52.32	51.46	52.14	52.14	1.12%	1,210,118