RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	47.98	48.75	47.89	48.70	-	1.73%	223,060
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
Dec 9, 2025	43.45	43.81	43.32	43.67	43.67	0.46%	1,102,702
Dec 8, 2025	43.27	43.55	42.98	43.47	43.47	0.95%	960,086
Dec 5, 2025	43.41	43.70	42.83	43.06	43.06	-1.22%	1,826,782
Dec 4, 2025	43.77	43.80	42.82	43.59	43.59	-0.41%	1,703,929
Dec 3, 2025	43.49	44.15	43.32	43.77	43.77	0.81%	2,022,154
Dec 2, 2025	43.55	43.64	43.13	43.42	43.42	0.28%	1,282,001
Dec 1, 2025	43.58	43.89	43.14	43.30	43.30	-1.01%	1,617,052
Nov 28, 2025	43.42	43.76	43.32	43.74	43.74	0.69%	1,250,584
Nov 27, 2025	44.05	44.17	43.44	43.44	43.44	-1.52%	1,295,252
Nov 26, 2025	43.32	44.11	43.18	44.11	44.11	1.61%	1,552,405
Nov 25, 2025	44.20	44.20	43.02	43.41	43.41	-1.52%	1,472,173
Nov 24, 2025	44.23	44.32	43.77	44.08	44.08	0.09%	3,305,794
Nov 21, 2025	44.51	44.68	43.86	44.04	44.04	-2.35%	1,718,930
Nov 20, 2025	44.15	45.23	44.15	45.10	45.10	2.71%	2,306,018
Nov 19, 2025	44.70	44.76	43.91	43.91	43.91	-2.01%	1,651,592
Nov 18, 2025	45.15	45.30	44.75	44.81	44.81	-1.75%	2,000,834
Nov 17, 2025	45.77	45.98	45.35	45.61	45.61	-0.18%	1,496,200
Nov 14, 2025	45.31	45.69	44.79	45.69	45.69	-0.09%	2,446,550
Nov 13, 2025	46.54	46.87	45.61	45.73	45.73	-2.41%	2,162,010
Nov 12, 2025	44.00	46.95	43.93	46.86	46.86	9.13%	5,212,022
Nov 11, 2025	43.52	43.75	42.62	42.94	42.94	-1.22%	2,292,534
Nov 10, 2025	43.01	43.74	42.89	43.47	43.47	1.78%	1,678,616
Nov 7, 2025	43.26	43.38	42.66	42.71	42.71	-0.95%	1,365,177
Nov 6, 2025	42.87	43.77	42.45	43.12	43.12	1.24%	2,316,560
Nov 5, 2025	42.46	42.64	42.02	42.59	42.59	0.31%	2,127,212
Nov 4, 2025	42.77	42.78	42.34	42.46	42.46	-1.00%	2,502,149
Nov 3, 2025	42.58	43.05	42.46	42.89	42.89	0.54%	1,003,965
Oct 31, 2025	43.00	43.09	42.61	42.66	42.66	-0.93%	1,439,957
Oct 30, 2025	42.35	43.06	42.31	43.06	43.06	1.65%	2,633,706
Oct 29, 2025	41.00	42.46	40.92	42.36	42.36	2.97%	2,429,166
Oct 28, 2025	40.73	41.18	40.41	41.14	41.14	1.66%	1,610,426
Oct 27, 2025	40.70	40.83	40.13	40.47	40.47	-0.25%	1,769,460
Oct 24, 2025	40.33	40.71	40.10	40.57	40.57	0.32%	1,189,372
Oct 23, 2025	40.00	40.50	39.36	40.44	40.44	-0.12%	1,729,294