RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	52.00	52.78	51.66	52.68	52.68	1.93%	1,702,590
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
Jan 23, 2026	51.26	51.82	50.98	51.56	51.56	0.51%	1,459,579
Jan 22, 2026	52.00	52.88	50.20	51.30	51.30	-0.77%	2,410,483
Jan 21, 2026	51.00	51.80	50.88	51.70	51.70	1.33%	1,804,247
Jan 20, 2026	51.34	51.34	50.50	51.02	51.02	-1.20%	1,662,924
Jan 19, 2026	51.34	51.70	50.86	51.64	51.64	0.27%	1,202,972
Jan 16, 2026	50.78	51.58	50.76	51.50	51.50	1.46%	2,437,561
Jan 15, 2026	49.90	50.84	49.49	50.76	50.76	2.84%	2,528,627
Jan 14, 2026	49.22	49.93	48.90	49.36	49.36	2.30%	2,518,127
Jan 13, 2026	49.26	49.33	47.79	48.25	48.25	-0.27%	1,384,517
Jan 12, 2026	47.94	48.40	47.80	48.38	48.38	0.88%	981,128
Jan 9, 2026	47.84	48.23	47.43	47.96	47.96	0.02%	1,290,788
Jan 8, 2026	48.00	48.34	47.75	47.95	47.95	-0.04%	1,489,463
Jan 7, 2026	47.98	48.82	47.89	47.97	47.97	0.21%	1,595,029
Jan 6, 2026	47.33	48.42	47.25	47.87	47.87	1.33%	2,087,672
Jan 5, 2026	46.90	47.24	46.24	47.24	47.24	0.70%	1,850,301
Jan 2, 2026	45.24	47.12	45.10	46.91	46.91	3.65%	1,727,245
Dec 30, 2025	45.08	45.29	44.94	45.26	45.26	0.47%	608,968
Dec 29, 2025	44.87	45.07	44.51	45.05	45.05	0.60%	955,763
Dec 23, 2025	44.32	44.78	44.18	44.78	44.78	1.40%	1,007,913
Dec 22, 2025	44.20	44.30	43.70	44.16	44.16	-0.94%	973,432
Dec 19, 2025	44.00	44.58	43.75	44.58	44.58	1.87%	2,461,863
Dec 18, 2025	43.87	44.01	43.56	43.76	43.76	-0.23%	1,385,332
Dec 17, 2025	44.50	44.72	43.73	43.86	43.86	-0.05%	1,824,982
Dec 16, 2025	43.79	44.40	43.68	43.88	43.88	0.25%	1,452,423
Dec 15, 2025	43.61	43.82	43.26	43.77	43.77	0.81%	774,850
Dec 12, 2025	43.30	43.52	43.03	43.42	43.42	0.74%	1,311,025
Dec 11, 2025	43.36	43.38	42.91	43.10	43.10	-0.99%	1,079,481
Dec 10, 2025	43.72	43.75	43.24	43.53	43.53	-0.32%	1,214,603